Freeport-McMoRan Inc. (BMV:FCX)
Mexico
· Delayed Price · Currency is MXN 1,062.00
-26.50 (-2.43%)
At close: Mar 6, 2026
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,083.00 | 1,083.00 | 1,062.00 | 1,062.00 | 1,062.00 | -2.43% | 130 |
| Mar 5, 2026 | 1,105.55 | 1,105.55 | 1,088.50 | 1,088.50 | 1,088.50 | -7.68% | 275 |
| Mar 4, 2026 | 1,178.69 | 1,179.00 | 1,178.69 | 1,179.00 | 1,179.00 | 2.20% | 72 |
| Mar 3, 2026 | 1,105.00 | 1,153.63 | 1,100.00 | 1,153.63 | 1,153.63 | -1.89% | 66,356 |
| Mar 2, 2026 | 1,169.99 | 1,175.85 | 1,169.99 | 1,175.85 | 1,175.85 | -0.72% | 20,041 |
| Feb 27, 2026 | 1,184.40 | 1,184.40 | 1,184.39 | 1,184.39 | 1,184.39 | 0.78% | 34 |
| Feb 26, 2026 | 1,187.49 | 1,187.49 | 1,170.08 | 1,175.27 | 1,175.27 | -1.61% | 38 |
| Feb 25, 2026 | 1,174.10 | 1,194.50 | 1,174.10 | 1,194.50 | 1,194.50 | 1.74% | 5,641 |
| Feb 24, 2026 | 1,171.02 | 1,174.10 | 1,165.86 | 1,174.10 | 1,174.10 | 5.16% | 6,175 |
| Feb 23, 2026 | 1,120.00 | 1,120.00 | 1,101.01 | 1,116.50 | 1,116.50 | 4.11% | 561 |
| Feb 19, 2026 | 1,070.00 | 1,072.42 | 1,060.30 | 1,072.42 | 1,072.42 | -0.61% | 1,748 |
| Feb 18, 2026 | 1,075.00 | 1,078.98 | 1,070.00 | 1,078.98 | 1,078.98 | 3.05% | 140 |
| Feb 17, 2026 | 1,042.00 | 1,047.00 | 1,040.00 | 1,047.00 | 1,047.00 | -2.60% | 15,997 |
| Feb 16, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.07% | 15 |
| Feb 12, 2026 | 1,135.00 | 1,135.00 | 1,075.75 | 1,075.75 | 1,075.75 | -2.89% | 87 |
| Feb 11, 2026 | 1,091.00 | 1,107.77 | 1,091.00 | 1,107.77 | 1,107.77 | 2.10% | 75 |
| Feb 10, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | -1.36% | 365 |
| Feb 9, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 5.16% | 26 |
| Feb 6, 2026 | 1,054.00 | 1,054.00 | 1,046.00 | 1,046.00 | 1,046.00 | 1.16% | 126 |
| Feb 5, 2026 | 1,042.05 | 1,042.05 | 1,034.00 | 1,034.00 | 1,034.00 | -5.18% | 209 |
| Feb 4, 2026 | 1,125.00 | 1,135.00 | 1,090.49 | 1,090.49 | 1,090.49 | 0.22% | 1,202 |
| Feb 3, 2026 | 1,111.11 | 1,111.11 | 1,088.11 | 1,088.11 | 1,088.11 | 3.63% | 45 |
| Jan 30, 2026 | 1,067.01 | 1,071.00 | 1,044.48 | 1,050.00 | 1,050.00 | -5.66% | 5,690 |
| Jan 29, 2026 | 1,181.33 | 1,181.33 | 1,095.00 | 1,113.00 | 1,113.00 | 1.76% | 12,857 |
| Jan 28, 2026 | 1,106.72 | 1,106.72 | 1,087.99 | 1,093.77 | 1,093.77 | 2.70% | 7,665 |
| Jan 27, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | -1.39% | 937 |
| Jan 26, 2026 | 1,103.30 | 1,103.30 | 1,076.01 | 1,080.00 | 1,080.00 | 2.47% | 7,276 |
| Jan 23, 2026 | 1,050.00 | 1,056.00 | 1,049.60 | 1,054.00 | 1,054.00 | 2.03% | 1,570 |
| Jan 22, 2026 | 1,021.00 | 1,045.00 | 1,020.01 | 1,033.00 | 1,033.00 | -3.00% | 226 |
| Jan 21, 2026 | 1,065.00 | 1,072.56 | 1,065.00 | 1,065.00 | 1,065.00 | 0.36% | 1,159 |
| Jan 20, 2026 | 1,061.24 | 1,061.24 | 1,061.23 | 1,061.23 | 1,061.23 | 2.53% | 413 |
| Jan 16, 2026 | 1,035.00 | 1,035.00 | 1,027.63 | 1,035.00 | 1,035.00 | -2.54% | 156 |
| Jan 15, 2026 | 1,050.00 | 1,062.00 | 1,050.00 | 1,062.00 | 1,062.00 | -1.49% | 1,129 |
| Jan 14, 2026 | 1,060.00 | 1,078.01 | 1,060.00 | 1,078.01 | 1,075.34 | 1.70% | 2,125 |
| Jan 13, 2026 | 1,071.05 | 1,071.05 | 1,060.00 | 1,060.00 | 1,057.37 | 0.73% | 3,085 |
| Jan 12, 2026 | 1,044.43 | 1,052.28 | 1,042.30 | 1,052.28 | 1,049.67 | 3.84% | 11,399 |
| Jan 9, 2026 | 1,009.00 | 1,013.35 | 1,009.00 | 1,013.35 | 1,010.84 | 5.56% | 1,405 |
| Jan 8, 2026 | 960.00 | 960.01 | 960.00 | 960.00 | 957.62 | -3.71% | 548 |
| Jan 7, 2026 | 1,000.00 | 1,000.00 | 985.00 | 997.00 | 994.53 | -1.61% | 449 |
| Jan 6, 2026 | 1,000.00 | 1,013.33 | 1,000.00 | 1,013.33 | 1,010.82 | 4.47% | 137 |
| Jan 5, 2026 | 956.74 | 970.00 | 956.74 | 970.00 | 967.60 | 4.86% | 2,180 |
| Jan 2, 2026 | 925.06 | 925.06 | 925.06 | 925.06 | 922.77 | 0.92% | 102 |
| Dec 31, 2025 | 920.00 | 920.00 | 916.64 | 916.64 | 914.37 | -2.49% | 334 |
| Dec 30, 2025 | 934.99 | 940.00 | 934.99 | 940.00 | 937.67 | 1.08% | 636 |
| Dec 29, 2025 | 929.48 | 930.00 | 929.48 | 930.00 | 927.70 | -1.89% | 67 |
| Dec 26, 2025 | 959.00 | 959.00 | 947.89 | 947.89 | 945.54 | 1.49% | 5,188 |
| Dec 23, 2025 | 932.88 | 934.00 | 932.88 | 934.00 | 931.69 | 2.63% | 1,796 |
| Dec 22, 2025 | 908.60 | 910.10 | 908.60 | 910.10 | 907.84 | 3.30% | 609 |
| Dec 19, 2025 | 891.00 | 891.00 | 881.00 | 881.00 | 878.82 | 4.88% | 217 |
| Dec 16, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 837.92 | -2.44% | 953 |
| Dec 15, 2025 | 862.00 | 862.00 | 861.00 | 861.00 | 858.87 | -0.35% | 52 |
| Dec 11, 2025 | 845.00 | 869.00 | 845.00 | 864.00 | 861.86 | 2.54% | 183 |
| Dec 10, 2025 | 820.00 | 842.56 | 820.00 | 842.56 | 840.47 | 2.75% | 1,520 |
| Dec 9, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 817.97 | 1.86% | 77 |
| Dec 4, 2025 | 800.00 | 805.00 | 800.00 | 805.00 | 803.00 | -0.86% | 252 |
| Dec 3, 2025 | 816.00 | 816.00 | 812.00 | 812.00 | 809.99 | 4.02% | 154 |
| Dec 2, 2025 | 780.64 | 780.64 | 780.64 | 780.64 | 778.71 | -1.43% | 13,102 |
| Dec 1, 2025 | 782.92 | 792.00 | 782.92 | 792.00 | 790.04 | 0.38% | 16,510 |
| Nov 28, 2025 | 769.50 | 789.00 | 769.50 | 789.00 | 787.04 | 1.89% | 748 |
| Nov 26, 2025 | 771.00 | 775.00 | 770.00 | 774.34 | 772.42 | 3.25% | 859 |
| Nov 25, 2025 | 763.00 | 763.00 | 750.00 | 750.00 | 748.14 | 3.45% | 599 |
| Nov 20, 2025 | 724.00 | 725.00 | 724.00 | 725.00 | 723.20 | -5.08% | 251 |
| Nov 18, 2025 | 764.50 | 764.50 | 763.79 | 763.79 | 761.90 | 3.45% | 55 |
| Nov 14, 2025 | 744.70 | 744.70 | 734.63 | 738.30 | 736.47 | -0.36% | 125 |
| Nov 13, 2025 | 749.60 | 749.60 | 740.00 | 741.00 | 739.16 | -3.11% | 4,797 |
| Nov 12, 2025 | 763.00 | 772.80 | 763.00 | 764.80 | 762.90 | 1.16% | 24,444 |
| Nov 11, 2025 | 756.03 | 756.03 | 756.03 | 756.03 | 754.16 | -1.04% | 42 |
| Nov 10, 2025 | 757.00 | 763.99 | 757.00 | 763.99 | 762.10 | 4.07% | 28 |
| Nov 7, 2025 | 734.13 | 734.13 | 734.13 | 734.13 | 732.31 | 1.92% | 69,107 |
| Nov 6, 2025 | 731.59 | 731.59 | 720.00 | 720.33 | 718.54 | -5.36% | 3,125 |
| Nov 5, 2025 | 750.00 | 761.09 | 748.00 | 761.09 | 759.20 | 2.77% | 61 |
| Nov 4, 2025 | 739.25 | 750.29 | 733.80 | 740.56 | 738.72 | -5.20% | 2,669 |
| Nov 3, 2025 | 763.50 | 781.19 | 752.00 | 781.19 | 779.25 | 1.06% | 3,321 |
| Oct 31, 2025 | 773.00 | 773.00 | 773.00 | 773.00 | 771.08 | -0.55% | 8,539 |
| Oct 30, 2025 | 763.50 | 777.25 | 750.21 | 777.25 | 775.32 | -0.91% | 2,734 |
| Oct 29, 2025 | 780.00 | 800.32 | 780.00 | 784.36 | 782.42 | 2.93% | 6,808 |
| Oct 28, 2025 | 749.00 | 764.00 | 749.00 | 762.00 | 760.11 | 0.93% | 380 |
| Oct 27, 2025 | 755.00 | 755.00 | 745.00 | 755.00 | 753.13 | -1.05% | 1,389 |
| Oct 24, 2025 | 750.00 | 765.00 | 750.00 | 763.00 | 761.11 | 0.36% | 758 |
| Oct 23, 2025 | 775.00 | 775.00 | 760.00 | 760.24 | 758.36 | 0.69% | 2,292 |
| Oct 22, 2025 | 748.00 | 755.00 | 746.00 | 755.00 | 753.13 | -1.05% | 1,129 |
| Oct 21, 2025 | 762.00 | 762.99 | 751.00 | 762.99 | 761.10 | -1.68% | 393 |
| Oct 20, 2025 | 775.00 | 776.00 | 775.00 | 775.99 | 774.07 | 3.19% | 89 |
| Oct 17, 2025 | 759.00 | 759.00 | 751.00 | 752.00 | 750.14 | -2.34% | 98 |
| Oct 16, 2025 | 770.00 | 770.00 | 770.00 | 770.00 | 768.09 | -0.52% | 4,453 |
| Oct 15, 2025 | 768.00 | 774.00 | 768.00 | 774.00 | 772.08 | -0.64% | 45 |
| Oct 14, 2025 | 757.80 | 779.89 | 757.80 | 779.00 | 774.29 | -2.58% | 567 |
| Oct 13, 2025 | 787.00 | 799.66 | 787.00 | 799.66 | 794.83 | 3.99% | 70 |
| Oct 10, 2025 | 785.00 | 785.00 | 769.00 | 769.00 | 764.35 | -2.82% | 10,405 |
| Oct 9, 2025 | 807.00 | 807.00 | 785.00 | 791.28 | 786.50 | 0.44% | 1,257 |
| Oct 8, 2025 | 771.00 | 787.80 | 771.00 | 787.80 | 783.04 | 5.18% | 26,123 |
| Oct 7, 2025 | 751.15 | 752.75 | 745.00 | 749.01 | 744.48 | -0.16% | 1,445 |
| Oct 6, 2025 | 751.25 | 754.00 | 750.18 | 750.18 | 745.65 | 2.76% | 3,033 |
| Oct 3, 2025 | 725.00 | 740.00 | 725.00 | 730.00 | 725.59 | 2.24% | 699 |
| Oct 2, 2025 | 722.00 | 722.00 | 714.00 | 714.00 | 709.69 | -1.11% | 254 |
| Oct 1, 2025 | 720.00 | 722.00 | 713.50 | 722.00 | 717.64 | 3.52% | 3,956 |
| Sep 30, 2025 | 697.47 | 697.47 | 688.40 | 697.47 | 693.26 | 1.46% | 11,931 |
| Sep 29, 2025 | 692.00 | 695.79 | 687.45 | 687.45 | 683.30 | 4.63% | 6,830 |
| Sep 26, 2025 | 662.00 | 662.00 | 657.00 | 657.00 | 653.03 | -0.45% | 138 |
| Sep 25, 2025 | 662.00 | 662.22 | 657.48 | 660.00 | 656.01 | -6.05% | 6,974 |