Freeport-McMoRan Inc. (BVL:FCX)
Peru
· Delayed Price · Currency is PEN · Price in USD 60.50
-1.00 (-1.63%)
At close: Mar 6, 2026
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 60.51 | 60.51 | 60.50 | 60.50 | 60.50 | -1.63% | 2,490 |
| Mar 5, 2026 | 62.04 | 62.04 | 61.50 | 61.50 | 61.50 | -8.73% | 1,000 |
| Mar 4, 2026 | 67.08 | 67.38 | 67.08 | 67.38 | 67.38 | 3.66% | 1,000 |
| Mar 3, 2026 | 61.60 | 65.00 | 61.50 | 65.00 | 65.00 | -3.99% | 2,064 |
| Mar 2, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - | - |
| Feb 27, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | 0.30% | 178 |
| Feb 26, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.24% | 4,000 |
| Feb 25, 2026 | 68.51 | 69.12 | 68.50 | 69.05 | 69.05 | 1.69% | 5,209 |
| Feb 24, 2026 | 67.50 | 67.90 | 67.50 | 67.90 | 67.90 | 5.48% | 2,580 |
| Feb 23, 2026 | 65.00 | 65.00 | 64.37 | 64.37 | 64.37 | 4.92% | 307 |
| Feb 20, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | - | - |
| Feb 19, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -2.62% | 160 |
| Feb 18, 2026 | 62.40 | 63.00 | 62.40 | 63.00 | 63.00 | 6.06% | 292 |
| Feb 17, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -3.45% | 470 |
| Feb 16, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - | - |
| Feb 13, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - | - |
| Feb 12, 2026 | 64.22 | 64.22 | 61.52 | 61.52 | 61.52 | -2.81% | 587 |
| Feb 11, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - | - |
| Feb 10, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.47% | 560 |
| Feb 9, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 4.74% | 270 |
| Feb 6, 2026 | 60.00 | 61.00 | 60.00 | 60.72 | 60.72 | 2.74% | 2,325 |
| Feb 5, 2026 | 58.86 | 59.10 | 58.86 | 59.10 | 59.10 | -4.72% | 395 |
| Feb 4, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -3.49% | 1,600 |
| Feb 3, 2026 | 64.50 | 64.50 | 64.27 | 64.27 | 64.27 | 6.44% | 879 |
| Feb 2, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - | 306 |
| Jan 30, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | -4.55% | 332 |
| Jan 29, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 0.73% | 1,500 |
| Jan 28, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 1.24% | 131 |
| Jan 27, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | 2.50% | 10,022 |
| Jan 26, 2026 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | - | - |
| Jan 23, 2026 | 59.48 | 60.52 | 59.48 | 60.52 | 60.52 | 1.63% | 1,235 |
| Jan 22, 2026 | 59.75 | 59.75 | 59.55 | 59.55 | 59.55 | -1.19% | 280 |
| Jan 21, 2026 | 61.65 | 61.65 | 60.27 | 60.27 | 60.27 | 0.79% | 862 |
| Jan 20, 2026 | 60.07 | 60.07 | 59.80 | 59.80 | 59.80 | 3.46% | 1,132 |
| Jan 19, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | - |
| Jan 16, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -3.31% | 825 |
| Jan 15, 2026 | 59.50 | 59.78 | 59.50 | 59.78 | 59.78 | -0.98% | 469 |
| Jan 14, 2026 | 59.90 | 60.37 | 59.90 | 60.37 | 60.22 | 3.02% | 660 |
| Jan 13, 2026 | 59.35 | 59.35 | 58.60 | 58.60 | 58.45 | -0.69% | 2,266 |
| Jan 12, 2026 | 58.40 | 59.01 | 58.40 | 59.01 | 58.86 | 4.44% | 1,045 |
| Jan 9, 2026 | 55.58 | 56.50 | 55.58 | 56.50 | 56.36 | 5.31% | 2,990 |
| Jan 8, 2026 | 53.75 | 53.89 | 53.65 | 53.65 | 53.52 | -2.60% | 1,628 |
| Jan 7, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 54.94 | -2.51% | 100 |
| Jan 6, 2026 | 56.50 | 56.77 | 56.50 | 56.50 | 56.36 | 4.92% | 855 |
| Jan 5, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.72 | 6.53% | 250 |
| Jan 2, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.42 | - | - |
| Dec 31, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.42 | -1.71% | 385 |
| Dec 30, 2025 | 51.69 | 51.69 | 51.43 | 51.43 | 51.30 | -0.43% | 10,057 |
| Dec 29, 2025 | 51.41 | 52.05 | 51.40 | 51.65 | 51.52 | -1.99% | 12,470 |
| Dec 26, 2025 | 53.00 | 53.51 | 52.70 | 52.70 | 52.57 | 1.35% | 34,680 |
| Dec 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.87 | - | - |
| Dec 23, 2025 | 51.02 | 52.15 | 51.00 | 52.00 | 51.87 | 2.65% | 17,509 |
| Dec 22, 2025 | 50.40 | 50.85 | 50.15 | 50.66 | 50.53 | 2.97% | 40,895 |
| Dec 19, 2025 | 48.89 | 49.40 | 48.89 | 49.20 | 49.08 | 3.25% | 3,634 |
| Dec 18, 2025 | 47.53 | 47.65 | 47.53 | 47.65 | 47.53 | -0.73% | 1,613 |
| Dec 17, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.88 | 2.61% | 990 |
| Dec 16, 2025 | 47.00 | 47.30 | 46.78 | 46.78 | 46.66 | -1.97% | 904 |
| Dec 15, 2025 | 48.71 | 48.71 | 47.72 | 47.72 | 47.60 | 0.25% | 8,891 |
| Dec 12, 2025 | 48.49 | 48.49 | 47.27 | 47.60 | 47.48 | -1.04% | 2,180 |
| Dec 11, 2025 | 47.60 | 48.21 | 47.60 | 48.10 | 47.98 | 3.78% | 5,289 |
| Dec 10, 2025 | 45.01 | 46.35 | 45.01 | 46.35 | 46.23 | 2.61% | 6,633 |
| Dec 5, 2025 | 45.30 | 45.80 | 45.17 | 45.17 | 45.06 | 2.33% | 1,026 |
| Dec 4, 2025 | 43.92 | 44.31 | 43.88 | 44.14 | 44.03 | -1.32% | 5,329 |
| Dec 3, 2025 | 44.53 | 44.90 | 44.20 | 44.73 | 44.62 | 4.51% | 46,162 |
| Dec 2, 2025 | 43.00 | 43.00 | 42.80 | 42.80 | 42.69 | -0.81% | 250 |
| Dec 1, 2025 | 43.50 | 43.50 | 43.10 | 43.15 | 43.04 | 0.58% | 11,389 |
| Nov 28, 2025 | 43.00 | 43.00 | 42.90 | 42.90 | 42.79 | 1.30% | 359 |
| Nov 27, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.24 | - | - |
| Nov 26, 2025 | 42.00 | 42.35 | 42.00 | 42.35 | 42.24 | 3.17% | 1,090 |
| Nov 25, 2025 | 41.20 | 41.20 | 41.05 | 41.05 | 40.95 | 0.88% | 4,065 |
| Nov 24, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.59 | 1.90% | 380 |
| Nov 21, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.83 | -3.90% | 686 |
| Nov 20, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.45 | 0.85% | 124 |
| Nov 19, 2025 | 41.75 | 41.75 | 41.20 | 41.20 | 41.10 | 0.49% | 1,675 |
| Nov 18, 2025 | 41.00 | 41.00 | 40.85 | 41.00 | 40.90 | 1.23% | 1,245 |
| Nov 17, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.40 | - | - |
| Nov 14, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.40 | - | - |
| Nov 13, 2025 | 41.00 | 41.00 | 40.48 | 40.50 | 40.40 | -3.87% | 2,700 |
| Nov 12, 2025 | 42.00 | 42.14 | 42.00 | 42.13 | 42.03 | 2.38% | 5,790 |
| Nov 11, 2025 | 41.01 | 41.23 | 41.00 | 41.15 | 41.05 | 0.91% | 77,892 |
| Nov 10, 2025 | 40.52 | 41.05 | 40.51 | 40.78 | 40.68 | 4.73% | 4,071 |
| Nov 7, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.84 | - | - |
| Nov 6, 2025 | 38.90 | 39.23 | 38.90 | 38.94 | 38.84 | -3.49% | 4,469 |
| Nov 5, 2025 | 40.54 | 40.54 | 40.35 | 40.35 | 40.25 | 1.15% | 2,867 |
| Nov 4, 2025 | 39.94 | 39.94 | 39.89 | 39.89 | 39.79 | -3.76% | 626 |
| Nov 3, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.35 | -0.86% | 359 |
| Oct 31, 2025 | 41.64 | 41.81 | 41.64 | 41.81 | 41.71 | 0.99% | 3,239 |
| Oct 30, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.30 | -3.00% | 132 |
| Oct 29, 2025 | 42.00 | 43.40 | 42.00 | 42.68 | 42.57 | 3.72% | 36,661 |
| Oct 28, 2025 | 41.37 | 41.87 | 41.15 | 41.15 | 41.05 | -0.39% | 16,953 |
| Oct 27, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.21 | - | - |
| Oct 24, 2025 | 41.15 | 41.31 | 41.15 | 41.31 | 41.21 | -0.22% | 3,666 |
| Oct 23, 2025 | 41.98 | 41.98 | 41.40 | 41.40 | 41.30 | 2.02% | 1,101 |
| Oct 22, 2025 | 40.92 | 40.92 | 40.58 | 40.58 | 40.48 | -1.62% | 741 |
| Oct 21, 2025 | 40.77 | 41.25 | 40.77 | 41.25 | 41.15 | -1.97% | 13,590 |
| Oct 20, 2025 | 42.14 | 42.14 | 42.08 | 42.08 | 41.98 | 1.99% | 782 |
| Oct 17, 2025 | 40.84 | 41.37 | 40.84 | 41.26 | 41.16 | -1.53% | 13,026 |
| Oct 16, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.80 | 0.02% | 238 |
| Oct 15, 2025 | 42.49 | 42.49 | 41.89 | 41.89 | 41.79 | -0.24% | 2,027 |
| Oct 14, 2025 | 41.41 | 41.99 | 41.40 | 41.99 | 41.74 | -2.37% | 2,222 |