Freeport-McMoRan Inc. (BVL:FCX)
Peru
· Delayed Price · Currency is PEN · Price in USD 45.50
+1.36 (3.08%)
At close: Dec 5, 2025
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.30 | 45.80 | 45.30 | 45.50 | 45.50 | 3.08% | 904 |
| Dec 4, 2025 | 43.92 | 44.31 | 43.88 | 44.14 | 44.14 | -1.32% | 5,329 |
| Dec 3, 2025 | 44.53 | 44.90 | 44.20 | 44.73 | 44.73 | 4.51% | 46,162 |
| Dec 2, 2025 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | -0.81% | 250 |
| Dec 1, 2025 | 43.50 | 43.50 | 43.10 | 43.15 | 43.15 | 0.58% | 11,389 |
| Nov 28, 2025 | 43.00 | 43.00 | 42.90 | 42.90 | 42.90 | 1.30% | 359 |
| Nov 27, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - | - |
| Nov 26, 2025 | 42.00 | 42.35 | 42.00 | 42.35 | 42.35 | 3.17% | 1,090 |
| Nov 25, 2025 | 41.20 | 41.20 | 41.05 | 41.05 | 41.05 | 0.88% | 4,065 |
| Nov 24, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 1.90% | 380 |
| Nov 21, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -3.90% | 686 |
| Nov 20, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 0.85% | 124 |
| Nov 19, 2025 | 41.75 | 41.75 | 41.20 | 41.20 | 41.20 | 0.49% | 1,675 |
| Nov 18, 2025 | 41.00 | 41.00 | 40.85 | 41.00 | 41.00 | 1.23% | 1,245 |
| Nov 17, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Nov 14, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Nov 13, 2025 | 41.00 | 41.00 | 40.48 | 40.50 | 40.50 | -3.87% | 2,700 |
| Nov 12, 2025 | 42.00 | 42.14 | 42.00 | 42.13 | 42.13 | 2.38% | 5,790 |
| Nov 11, 2025 | 41.01 | 41.23 | 41.00 | 41.15 | 41.15 | 0.91% | 77,892 |
| Nov 10, 2025 | 40.52 | 41.05 | 40.51 | 40.78 | 40.78 | 4.73% | 4,071 |
| Nov 7, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - | - |
| Nov 6, 2025 | 38.90 | 39.23 | 38.90 | 38.94 | 38.94 | -3.49% | 4,469 |
| Nov 5, 2025 | 40.54 | 40.54 | 40.35 | 40.35 | 40.35 | 1.15% | 2,867 |
| Nov 4, 2025 | 39.94 | 39.94 | 39.89 | 39.89 | 39.89 | -3.76% | 626 |
| Nov 3, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -0.86% | 359 |
| Oct 31, 2025 | 41.64 | 41.81 | 41.64 | 41.81 | 41.81 | 0.99% | 3,239 |
| Oct 30, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -3.00% | 132 |
| Oct 29, 2025 | 42.00 | 43.40 | 42.00 | 42.68 | 42.68 | 3.72% | 36,661 |
| Oct 28, 2025 | 41.37 | 41.87 | 41.15 | 41.15 | 41.15 | -0.39% | 16,953 |
| Oct 27, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - | - |
| Oct 24, 2025 | 41.15 | 41.31 | 41.15 | 41.31 | 41.31 | -0.22% | 3,666 |
| Oct 23, 2025 | 41.98 | 41.98 | 41.40 | 41.40 | 41.40 | 2.02% | 1,101 |
| Oct 22, 2025 | 40.92 | 40.92 | 40.58 | 40.58 | 40.58 | -1.62% | 741 |
| Oct 21, 2025 | 40.77 | 41.25 | 40.77 | 41.25 | 41.25 | -1.97% | 13,590 |
| Oct 20, 2025 | 42.14 | 42.14 | 42.08 | 42.08 | 42.08 | 1.99% | 782 |
| Oct 17, 2025 | 40.84 | 41.37 | 40.84 | 41.26 | 41.26 | -1.53% | 13,026 |
| Oct 16, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0.02% | 238 |
| Oct 15, 2025 | 42.49 | 42.49 | 41.89 | 41.89 | 41.89 | -0.24% | 2,027 |
| Oct 14, 2025 | 41.41 | 41.99 | 41.40 | 41.99 | 41.84 | -2.37% | 2,222 |
| Oct 13, 2025 | 42.61 | 43.14 | 42.60 | 43.01 | 42.86 | 4.32% | 15,056 |
| Oct 10, 2025 | 43.25 | 43.25 | 41.00 | 41.23 | 41.08 | -3.56% | 2,935 |
| Oct 9, 2025 | 44.51 | 44.51 | 42.15 | 42.75 | 42.60 | 5.04% | 33,513 |
| Oct 7, 2025 | 40.64 | 41.14 | 40.30 | 40.70 | 40.55 | 0.49% | 2,285 |
| Oct 6, 2025 | 40.53 | 40.75 | 40.50 | 40.50 | 40.36 | 1.48% | 865 |
| Oct 3, 2025 | 39.47 | 40.19 | 39.47 | 39.91 | 39.77 | 2.65% | 8,350 |
| Oct 2, 2025 | 39.00 | 39.00 | 38.55 | 38.88 | 38.74 | -0.51% | 1,590 |
| Oct 1, 2025 | 39.11 | 39.40 | 39.00 | 39.08 | 38.94 | 0.18% | 21,119 |
| Sep 30, 2025 | 37.45 | 39.01 | 37.45 | 39.01 | 38.87 | 3.47% | 4,857 |
| Sep 29, 2025 | 37.81 | 37.92 | 37.60 | 37.70 | 37.57 | 5.04% | 5,295 |
| Sep 26, 2025 | 35.92 | 36.14 | 35.80 | 35.89 | 35.76 | 1.73% | 40,923 |
| Sep 25, 2025 | 35.85 | 36.18 | 35.28 | 35.28 | 35.15 | -7.47% | 21,164 |
| Sep 24, 2025 | 41.00 | 41.10 | 37.97 | 38.13 | 37.99 | -16.84% | 141,818 |
| Sep 23, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.69 | 2.48% | 115 |
| Sep 22, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.58 | -0.16% | 490 |
| Sep 19, 2025 | 44.65 | 44.65 | 44.65 | 44.81 | 44.65 | - | - |
| Sep 18, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.65 | 1.11% | 108 |
| Sep 17, 2025 | 44.16 | 44.16 | 44.16 | 44.32 | 44.16 | - | - |
| Sep 16, 2025 | 44.16 | 44.16 | 44.16 | 44.32 | 44.16 | - | - |
| Sep 15, 2025 | 44.16 | 44.16 | 44.16 | 44.32 | 44.16 | - | - |
| Sep 12, 2025 | 44.39 | 44.39 | 44.32 | 44.32 | 44.16 | -1.07% | 1,238 |
| Sep 11, 2025 | 44.64 | 44.64 | 44.64 | 44.80 | 44.64 | - | - |
| Sep 10, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.64 | -3.14% | 250 |
| Sep 9, 2025 | 46.09 | 46.09 | 46.09 | 46.25 | 46.08 | - | - |
| Sep 8, 2025 | 46.09 | 46.09 | 46.09 | 46.25 | 46.08 | - | - |
| Sep 5, 2025 | 46.31 | 46.32 | 46.25 | 46.25 | 46.08 | 0.22% | 960 |
| Sep 4, 2025 | 45.99 | 45.99 | 45.99 | 46.15 | 45.99 | - | - |
| Sep 3, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 45.99 | 3.24% | 110 |
| Sep 2, 2025 | 44.82 | 44.82 | 44.70 | 44.70 | 44.54 | 0.45% | 170 |
| Sep 1, 2025 | 44.34 | 44.34 | 44.34 | 44.50 | 44.34 | - | - |
| Aug 29, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.34 | 0.72% | 500 |
| Aug 28, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.02 | 2.13% | 150 |
| Aug 27, 2025 | 43.11 | 43.11 | 43.11 | 43.26 | 43.11 | - | - |
| Aug 26, 2025 | 43.11 | 43.11 | 43.11 | 43.26 | 43.11 | - | - |
| Aug 25, 2025 | 43.11 | 43.11 | 43.11 | 43.26 | 43.11 | - | - |
| Aug 22, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.11 | 3.69% | 400 |
| Aug 21, 2025 | 41.52 | 41.72 | 41.51 | 41.72 | 41.57 | 0.94% | 990 |
| Aug 20, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.18 | -1.27% | 250 |
| Aug 19, 2025 | 41.71 | 41.71 | 41.71 | 41.86 | 41.71 | - | - |
| Aug 18, 2025 | 42.00 | 42.00 | 41.86 | 41.86 | 41.71 | -1.32% | 230 |
| Aug 15, 2025 | 42.27 | 42.27 | 42.27 | 42.42 | 42.27 | - | - |
| Aug 14, 2025 | 42.27 | 42.27 | 42.27 | 42.42 | 42.27 | - | - |
| Aug 13, 2025 | 42.44 | 42.44 | 42.40 | 42.42 | 42.27 | 0.26% | 2,977 |
| Aug 12, 2025 | 42.69 | 42.69 | 42.31 | 42.31 | 42.16 | 1.90% | 494 |
| Aug 11, 2025 | 41.90 | 41.90 | 41.52 | 41.52 | 41.37 | 2.27% | 473 |
| Aug 8, 2025 | 40.46 | 40.46 | 40.46 | 40.60 | 40.45 | - | - |
| Aug 7, 2025 | 40.75 | 40.75 | 40.60 | 40.60 | 40.45 | 1.22% | 370 |
| Aug 5, 2025 | 39.78 | 40.11 | 39.78 | 40.11 | 39.97 | 0.68% | 519 |
| Aug 4, 2025 | 39.70 | 39.70 | 39.70 | 39.84 | 39.70 | - | - |
| Aug 1, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.70 | -1.58% | 222 |
| Jul 31, 2025 | 40.01 | 40.54 | 40.01 | 40.48 | 40.34 | 3.87% | 647 |
| Jul 30, 2025 | 43.00 | 43.00 | 38.96 | 38.97 | 38.83 | -11.51% | 2,054 |
| Jul 25, 2025 | 43.88 | 43.88 | 43.88 | 44.04 | 43.88 | - | - |
| Jul 24, 2025 | 43.88 | 43.88 | 43.88 | 44.04 | 43.88 | - | - |
| Jul 22, 2025 | 43.88 | 43.88 | 43.88 | 44.04 | 43.88 | - | - |
| Jul 21, 2025 | 43.88 | 43.88 | 43.88 | 44.04 | 43.88 | - | - |
| Jul 18, 2025 | 43.88 | 43.88 | 43.88 | 44.04 | 43.88 | - | - |
| Jul 17, 2025 | 43.88 | 43.88 | 43.88 | 44.04 | 43.88 | - | - |
| Jul 16, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 43.88 | 0.34% | 568 |
| Jul 15, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.73 | -4.96% | 2,500 |
| Jul 14, 2025 | 45.87 | 45.87 | 45.87 | 46.18 | 45.87 | - | - |