Freeport-McMoRan Inc. (BMV:FCX)
Mexico
· Delayed Price · Currency is MXN 1,017.37
-40.63 (-3.84%)
Last updated: Apr 28, 2026, 10:19 AM CST
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,058.00 | 1,058.00 | 1,017.37 | 1,017.37 | 1,017.37 | -3.84% | 2,123 |
| Apr 27, 2026 | 1,067.90 | 1,067.90 | 1,033.00 | 1,058.00 | 1,058.00 | -3.13% | 422 |
| Apr 24, 2026 | 1,055.00 | 1,092.19 | 1,055.00 | 1,092.19 | 1,092.19 | 1.98% | 585 |
| Apr 23, 2026 | 1,120.00 | 1,127.00 | 1,070.00 | 1,071.00 | 1,071.00 | -10.99% | 1,982 |
| Apr 22, 2026 | 1,211.00 | 1,211.00 | 1,203.22 | 1,203.22 | 1,203.22 | 1.74% | 45 |
| Apr 21, 2026 | 1,182.61 | 1,182.61 | 1,182.61 | 1,182.61 | 1,182.61 | -1.47% | 65 |
| Apr 20, 2026 | 1,200.00 | 1,204.69 | 1,200.00 | 1,200.22 | 1,200.22 | -0.83% | 25,319 |
| Apr 17, 2026 | 1,180.00 | 1,211.00 | 1,180.00 | 1,210.22 | 1,210.22 | 1.70% | 25,974 |
| Apr 16, 2026 | 1,190.01 | 1,190.01 | 1,190.00 | 1,190.00 | 1,190.00 | 0.95% | 51 |
| Apr 14, 2026 | 1,186.15 | 1,186.16 | 1,178.78 | 1,178.78 | 1,177.49 | -0.32% | 617 |
| Apr 13, 2026 | 1,182.59 | 1,182.59 | 1,182.59 | 1,182.59 | 1,181.29 | 1.36% | 855 |
| Apr 10, 2026 | 1,166.00 | 1,166.76 | 1,166.00 | 1,166.76 | 1,165.48 | 1.18% | 87 |
| Apr 9, 2026 | 1,147.66 | 1,160.48 | 1,147.50 | 1,153.13 | 1,151.86 | 2.05% | 126 |
| Apr 8, 2026 | 1,125.32 | 1,150.00 | 1,125.00 | 1,130.00 | 1,128.76 | 3.91% | 155 |
| Apr 7, 2026 | 1,087.49 | 1,087.49 | 1,087.49 | 1,087.49 | 1,086.30 | 0.23% | 9 |
| Apr 6, 2026 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,083.81 | -0.72% | 113 |
| Apr 1, 2026 | 1,090.00 | 1,092.92 | 1,090.00 | 1,092.92 | 1,091.72 | 3.60% | 510 |
| Mar 31, 2026 | 1,036.43 | 1,055.00 | 1,036.43 | 1,054.99 | 1,053.83 | 4.66% | 705 |
| Mar 30, 2026 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,006.89 | -0.20% | 8 |
| Mar 27, 2026 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,008.89 | 2.23% | 9 |
| Mar 26, 2026 | 988.00 | 988.00 | 988.00 | 988.00 | 986.92 | -2.27% | 100 |
| Mar 25, 2026 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,009.89 | 0.46% | 28 |
| Mar 24, 2026 | 980.10 | 1,006.34 | 980.10 | 1,006.34 | 1,005.24 | 4.28% | 101 |
| Mar 23, 2026 | 970.00 | 970.00 | 965.00 | 965.00 | 963.94 | 3.32% | 56 |
| Mar 20, 2026 | 949.50 | 949.50 | 934.00 | 934.00 | 932.98 | -0.66% | 493 |
| Mar 19, 2026 | 920.00 | 940.23 | 918.00 | 940.22 | 939.19 | -6.29% | 906 |
| Mar 18, 2026 | 1,008.00 | 1,008.00 | 1,003.33 | 1,003.33 | 1,002.23 | -0.86% | 117 |
| Mar 17, 2026 | 1,012.01 | 1,012.01 | 1,012.01 | 1,012.01 | 1,010.90 | 0.30% | 15 |
| Mar 13, 2026 | 1,020.00 | 1,020.00 | 1,009.00 | 1,009.00 | 1,007.89 | -6.47% | 144 |
| Mar 12, 2026 | 1,090.00 | 1,090.00 | 1,078.78 | 1,078.78 | 1,077.60 | -0.68% | 18 |
| Mar 11, 2026 | 1,079.00 | 1,087.13 | 1,079.00 | 1,086.22 | 1,085.03 | -1.79% | 312 |
| Mar 10, 2026 | 1,092.00 | 1,106.01 | 1,082.04 | 1,106.01 | 1,104.80 | 5.83% | 109 |
| Mar 9, 2026 | 977.91 | 1,045.13 | 977.91 | 1,045.13 | 1,043.98 | -1.59% | 623 |
| Mar 6, 2026 | 1,083.00 | 1,083.00 | 1,062.00 | 1,062.00 | 1,060.83 | -2.43% | 130 |
| Mar 5, 2026 | 1,105.55 | 1,105.55 | 1,088.50 | 1,088.50 | 1,087.31 | -7.68% | 275 |
| Mar 4, 2026 | 1,178.69 | 1,179.00 | 1,178.69 | 1,179.00 | 1,177.71 | 2.20% | 72 |
| Mar 3, 2026 | 1,105.00 | 1,153.63 | 1,100.00 | 1,153.63 | 1,152.36 | -1.89% | 66,356 |
| Mar 2, 2026 | 1,169.99 | 1,175.85 | 1,169.99 | 1,175.85 | 1,174.56 | -0.72% | 20,041 |
| Feb 27, 2026 | 1,184.40 | 1,184.40 | 1,184.39 | 1,184.39 | 1,183.09 | 0.78% | 34 |
| Feb 26, 2026 | 1,187.49 | 1,187.49 | 1,170.08 | 1,175.27 | 1,173.98 | -1.61% | 38 |
| Feb 25, 2026 | 1,174.10 | 1,194.50 | 1,174.10 | 1,194.50 | 1,193.19 | 1.74% | 5,641 |
| Feb 24, 2026 | 1,171.02 | 1,174.10 | 1,165.86 | 1,174.10 | 1,172.81 | 5.16% | 6,175 |
| Feb 23, 2026 | 1,120.00 | 1,120.00 | 1,101.01 | 1,116.50 | 1,115.27 | 4.11% | 561 |
| Feb 19, 2026 | 1,070.00 | 1,072.42 | 1,060.30 | 1,072.42 | 1,071.24 | -0.61% | 1,748 |
| Feb 18, 2026 | 1,075.00 | 1,078.98 | 1,070.00 | 1,078.98 | 1,077.80 | 3.05% | 140 |
| Feb 17, 2026 | 1,042.00 | 1,047.00 | 1,040.00 | 1,047.00 | 1,045.85 | -2.60% | 15,997 |
| Feb 16, 2026 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,073.82 | -0.07% | 15 |
| Feb 12, 2026 | 1,135.00 | 1,135.00 | 1,075.75 | 1,075.75 | 1,074.57 | -2.89% | 87 |
| Feb 11, 2026 | 1,091.00 | 1,107.77 | 1,091.00 | 1,107.77 | 1,106.55 | 2.10% | 75 |
| Feb 10, 2026 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,083.81 | -1.36% | 365 |
| Feb 9, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,098.79 | 5.16% | 26 |
| Feb 6, 2026 | 1,054.00 | 1,054.00 | 1,046.00 | 1,046.00 | 1,044.85 | 1.16% | 126 |
| Feb 5, 2026 | 1,042.05 | 1,042.05 | 1,034.00 | 1,034.00 | 1,032.87 | -5.18% | 209 |
| Feb 4, 2026 | 1,125.00 | 1,135.00 | 1,090.49 | 1,090.49 | 1,089.29 | 0.22% | 1,202 |
| Feb 3, 2026 | 1,111.11 | 1,111.11 | 1,088.11 | 1,088.11 | 1,086.92 | 3.63% | 45 |
| Jan 30, 2026 | 1,067.01 | 1,071.00 | 1,044.48 | 1,050.00 | 1,048.85 | -5.66% | 5,690 |
| Jan 29, 2026 | 1,181.33 | 1,181.33 | 1,095.00 | 1,113.00 | 1,111.78 | 1.76% | 12,857 |
| Jan 28, 2026 | 1,106.72 | 1,106.72 | 1,087.99 | 1,093.77 | 1,092.57 | 2.70% | 7,665 |
| Jan 27, 2026 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,063.83 | -1.39% | 937 |
| Jan 26, 2026 | 1,103.30 | 1,103.30 | 1,076.01 | 1,080.00 | 1,078.81 | 2.47% | 7,276 |
| Jan 23, 2026 | 1,050.00 | 1,056.00 | 1,049.60 | 1,054.00 | 1,052.84 | 2.03% | 1,570 |
| Jan 22, 2026 | 1,021.00 | 1,045.00 | 1,020.01 | 1,033.00 | 1,031.87 | -3.00% | 226 |
| Jan 21, 2026 | 1,065.00 | 1,072.56 | 1,065.00 | 1,065.00 | 1,063.83 | 0.36% | 1,159 |
| Jan 20, 2026 | 1,061.24 | 1,061.24 | 1,061.23 | 1,061.23 | 1,060.07 | 2.53% | 413 |
| Jan 16, 2026 | 1,035.00 | 1,035.00 | 1,027.63 | 1,035.00 | 1,033.86 | -2.54% | 156 |
| Jan 15, 2026 | 1,050.00 | 1,062.00 | 1,050.00 | 1,062.00 | 1,060.83 | -1.49% | 1,129 |
| Jan 14, 2026 | 1,060.00 | 1,078.01 | 1,060.00 | 1,078.01 | 1,074.16 | 1.70% | 2,125 |
| Jan 13, 2026 | 1,071.05 | 1,071.05 | 1,060.00 | 1,060.00 | 1,056.21 | 0.73% | 3,085 |
| Jan 12, 2026 | 1,044.43 | 1,052.28 | 1,042.30 | 1,052.28 | 1,048.52 | 3.84% | 11,399 |
| Jan 9, 2026 | 1,009.00 | 1,013.35 | 1,009.00 | 1,013.35 | 1,009.73 | 5.56% | 1,405 |
| Jan 8, 2026 | 960.00 | 960.01 | 960.00 | 960.00 | 956.57 | -3.71% | 548 |
| Jan 7, 2026 | 1,000.00 | 1,000.00 | 985.00 | 997.00 | 993.44 | -1.61% | 449 |
| Jan 6, 2026 | 1,000.00 | 1,013.33 | 1,000.00 | 1,013.33 | 1,009.71 | 4.47% | 137 |
| Jan 5, 2026 | 956.74 | 970.00 | 956.74 | 970.00 | 966.53 | 4.86% | 2,180 |
| Jan 2, 2026 | 925.06 | 925.06 | 925.06 | 925.06 | 921.75 | 0.92% | 102 |
| Dec 31, 2025 | 920.00 | 920.00 | 916.64 | 916.64 | 913.36 | -2.49% | 334 |
| Dec 30, 2025 | 934.99 | 940.00 | 934.99 | 940.00 | 936.64 | 1.08% | 636 |
| Dec 29, 2025 | 929.48 | 930.00 | 929.48 | 930.00 | 926.68 | -1.89% | 67 |
| Dec 26, 2025 | 959.00 | 959.00 | 947.89 | 947.89 | 944.50 | 1.49% | 5,188 |
| Dec 23, 2025 | 932.88 | 934.00 | 932.88 | 934.00 | 930.66 | 2.63% | 1,796 |
| Dec 22, 2025 | 908.60 | 910.10 | 908.60 | 910.10 | 906.85 | 3.30% | 609 |
| Dec 19, 2025 | 891.00 | 891.00 | 881.00 | 881.00 | 877.85 | 4.88% | 217 |
| Dec 16, 2025 | 840.00 | 840.00 | 840.00 | 840.00 | 837.00 | -2.44% | 953 |
| Dec 15, 2025 | 862.00 | 862.00 | 861.00 | 861.00 | 857.92 | -0.35% | 52 |
| Dec 11, 2025 | 845.00 | 869.00 | 845.00 | 864.00 | 860.91 | 2.54% | 183 |
| Dec 10, 2025 | 820.00 | 842.56 | 820.00 | 842.56 | 839.55 | 2.75% | 1,520 |
| Dec 9, 2025 | 820.00 | 820.00 | 820.00 | 820.00 | 817.07 | 1.86% | 77 |
| Dec 4, 2025 | 800.00 | 805.00 | 800.00 | 805.00 | 802.12 | -0.86% | 252 |
| Dec 3, 2025 | 816.00 | 816.00 | 812.00 | 812.00 | 809.10 | 4.02% | 154 |
| Dec 2, 2025 | 780.64 | 780.64 | 780.64 | 780.64 | 777.85 | -1.43% | 13,102 |
| Dec 1, 2025 | 782.92 | 792.00 | 782.92 | 792.00 | 789.17 | 0.38% | 16,510 |
| Nov 28, 2025 | 769.50 | 789.00 | 769.50 | 789.00 | 786.18 | 1.89% | 748 |
| Nov 26, 2025 | 771.00 | 775.00 | 770.00 | 774.34 | 771.57 | 3.25% | 859 |
| Nov 25, 2025 | 763.00 | 763.00 | 750.00 | 750.00 | 747.32 | 3.45% | 599 |
| Nov 20, 2025 | 724.00 | 725.00 | 724.00 | 725.00 | 722.41 | -5.08% | 251 |
| Nov 18, 2025 | 764.50 | 764.50 | 763.79 | 763.79 | 761.06 | 3.45% | 55 |
| Nov 14, 2025 | 744.70 | 744.70 | 734.63 | 738.30 | 735.66 | -0.36% | 125 |
| Nov 13, 2025 | 749.60 | 749.60 | 740.00 | 741.00 | 738.35 | -3.11% | 4,797 |
| Nov 12, 2025 | 763.00 | 772.80 | 763.00 | 764.80 | 762.07 | 1.16% | 24,444 |
| Nov 11, 2025 | 756.03 | 756.03 | 756.03 | 756.03 | 753.33 | -1.04% | 42 |