Freeport-McMoRan Inc. (BVL:FCXUS)
Peru
· Delayed Price · Currency is PEN · Price in USD 61.05
-0.45 (-0.73%)
At close: Apr 27, 2026
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -0.73% | - |
| Apr 24, 2026 | 61.90 | 61.90 | 61.50 | 61.50 | 61.50 | -0.81% | 620 |
| Apr 23, 2026 | 61.96 | 64.36 | 61.96 | 62.00 | 62.00 | -8.82% | 3,129 |
| Apr 22, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 8 |
| Apr 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Apr 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Apr 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Apr 16, 2026 | 68.80 | 68.80 | 68.00 | 68.00 | 68.00 | -0.44% | 504 |
| Apr 15, 2026 | 69.00 | 69.00 | 68.30 | 68.30 | 68.30 | -0.50% | 1,800 |
| Apr 14, 2026 | 68.64 | 68.64 | 68.64 | 68.64 | 68.57 | 0.42% | 569 |
| Apr 13, 2026 | 68.35 | 68.35 | 68.35 | 68.35 | 68.28 | 1.86% | 2,000 |
| Apr 10, 2026 | 67.76 | 67.76 | 67.10 | 67.10 | 67.03 | 1.82% | 1,655 |
| Apr 9, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 65.83 | 1.26% | 659 |
| Apr 8, 2026 | 64.10 | 65.35 | 64.10 | 65.08 | 65.01 | 8.47% | 7,900 |
| Apr 7, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.93 | -0.99% | 248 |
| Apr 6, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.53 | -1.14% | 417 |
| Apr 1, 2026 | 60.21 | 61.60 | 60.21 | 61.30 | 61.23 | 5.33% | 1,324 |
| Mar 31, 2026 | 58.00 | 58.20 | 58.00 | 58.20 | 58.14 | 3.56% | 6,950 |
| Mar 30, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.14 | - | - |
| Mar 27, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.14 | -2.43% | 350 |
| Mar 26, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.54 | - | - |
| Mar 25, 2026 | 57.67 | 57.67 | 57.60 | 57.60 | 57.54 | 5.19% | 1,063 |
| Mar 24, 2026 | 54.76 | 54.76 | 54.76 | 54.76 | 54.70 | - | - |
| Mar 23, 2026 | 54.20 | 54.76 | 54.20 | 54.76 | 54.70 | 5.31% | 500 |
| Mar 20, 2026 | 53.99 | 53.99 | 52.00 | 52.00 | 51.94 | -1.27% | 1,054 |
| Mar 19, 2026 | 53.08 | 53.08 | 52.67 | 52.67 | 52.61 | -4.76% | 2,575 |
| Mar 18, 2026 | 56.01 | 56.01 | 55.30 | 55.30 | 55.24 | -5.31% | 848 |
| Mar 17, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.34 | 0.52% | 100 |
| Mar 16, 2026 | 57.88 | 58.10 | 57.00 | 58.10 | 58.04 | -1.78% | 1,055 |
| Mar 13, 2026 | 59.15 | 59.15 | 59.15 | 59.15 | 59.09 | 2.30% | 170 |
| Mar 12, 2026 | 57.82 | 57.82 | 57.82 | 57.82 | 57.76 | - | - |
| Mar 11, 2026 | 57.82 | 57.82 | 57.82 | 57.82 | 57.76 | - | - |
| Mar 10, 2026 | 57.82 | 57.82 | 57.82 | 57.82 | 57.76 | - | - |
| Mar 9, 2026 | 57.82 | 57.82 | 57.82 | 57.82 | 57.76 | -2.00% | 200 |
| Mar 6, 2026 | 60.51 | 60.51 | 59.00 | 59.00 | 58.94 | -4.07% | 3,500 |
| Mar 5, 2026 | 62.04 | 62.04 | 61.50 | 61.50 | 61.43 | -8.73% | 1,000 |
| Mar 4, 2026 | 67.08 | 67.38 | 67.08 | 67.38 | 67.31 | 3.66% | 1,000 |
| Mar 3, 2026 | 61.60 | 65.00 | 61.50 | 65.00 | 64.93 | -3.99% | 2,064 |
| Mar 2, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.63 | - | - |
| Feb 27, 2026 | 67.70 | 67.70 | 67.70 | 67.70 | 67.63 | 0.30% | 178 |
| Feb 26, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.43 | -2.24% | 4,000 |
| Feb 25, 2026 | 68.51 | 69.12 | 68.50 | 69.05 | 68.97 | 1.69% | 5,209 |
| Feb 24, 2026 | 67.50 | 67.90 | 67.50 | 67.90 | 67.83 | 5.48% | 2,580 |
| Feb 23, 2026 | 65.00 | 65.00 | 64.37 | 64.37 | 64.30 | 4.92% | 307 |
| Feb 20, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.28 | - | - |
| Feb 19, 2026 | 61.35 | 61.35 | 61.35 | 61.35 | 61.28 | -2.62% | 160 |
| Feb 18, 2026 | 62.40 | 63.00 | 62.40 | 63.00 | 62.93 | 6.06% | 292 |
| Feb 17, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.34 | -3.45% | 470 |
| Feb 16, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.45 | - | - |
| Feb 13, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.45 | - | - |
| Feb 12, 2026 | 64.22 | 64.22 | 61.52 | 61.52 | 61.45 | -2.81% | 587 |
| Feb 11, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.23 | - | - |
| Feb 10, 2026 | 63.30 | 63.30 | 63.30 | 63.30 | 63.23 | -0.47% | 560 |
| Feb 9, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.53 | 4.74% | 270 |
| Feb 6, 2026 | 60.00 | 61.00 | 60.00 | 60.72 | 60.65 | 2.74% | 2,325 |
| Feb 5, 2026 | 58.86 | 59.10 | 58.86 | 59.10 | 59.04 | -4.72% | 395 |
| Feb 4, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 61.96 | -3.49% | 1,600 |
| Feb 3, 2026 | 64.50 | 64.50 | 64.27 | 64.27 | 64.20 | 6.44% | 879 |
| Feb 2, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.31 | - | 306 |
| Jan 30, 2026 | 60.38 | 60.38 | 60.38 | 60.38 | 60.31 | -4.55% | 332 |
| Jan 29, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.19 | 0.73% | 1,500 |
| Jan 28, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.73 | 1.24% | 131 |
| Jan 27, 2026 | 62.03 | 62.03 | 62.03 | 62.03 | 61.96 | 2.50% | 10,022 |
| Jan 26, 2026 | 60.52 | 60.52 | 60.52 | 60.52 | 60.45 | - | - |
| Jan 23, 2026 | 59.48 | 60.52 | 59.48 | 60.52 | 60.45 | 1.63% | 1,235 |
| Jan 22, 2026 | 59.75 | 59.75 | 59.55 | 59.55 | 59.48 | -1.19% | 280 |
| Jan 21, 2026 | 61.65 | 61.65 | 60.27 | 60.27 | 60.20 | 0.79% | 862 |
| Jan 20, 2026 | 60.07 | 60.07 | 59.80 | 59.80 | 59.73 | 3.46% | 1,132 |
| Jan 19, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.74 | - | - |
| Jan 16, 2026 | 57.80 | 57.80 | 57.80 | 57.80 | 57.74 | -3.31% | 825 |
| Jan 15, 2026 | 59.50 | 59.78 | 59.50 | 59.78 | 59.71 | -0.98% | 469 |
| Jan 14, 2026 | 59.90 | 60.37 | 59.90 | 60.37 | 60.15 | 3.02% | 660 |
| Jan 13, 2026 | 59.35 | 59.35 | 58.60 | 58.60 | 58.39 | -0.69% | 2,266 |
| Jan 12, 2026 | 58.40 | 59.01 | 58.40 | 59.01 | 58.80 | 4.44% | 1,045 |
| Jan 9, 2026 | 55.58 | 56.50 | 55.58 | 56.50 | 56.30 | 5.31% | 2,990 |
| Jan 8, 2026 | 53.75 | 53.89 | 53.65 | 53.65 | 53.46 | -2.60% | 1,628 |
| Jan 7, 2026 | 55.08 | 55.08 | 55.08 | 55.08 | 54.88 | -2.51% | 100 |
| Jan 6, 2026 | 56.50 | 56.77 | 56.50 | 56.50 | 56.30 | 4.92% | 855 |
| Jan 5, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.66 | 6.53% | 250 |
| Jan 2, 2026 | 50.55 | 50.55 | 50.55 | 50.55 | 50.37 | - | - |
| Dec 31, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.37 | -1.71% | 385 |
| Dec 30, 2025 | 51.69 | 51.69 | 51.43 | 51.43 | 51.25 | -0.43% | 10,057 |
| Dec 29, 2025 | 51.41 | 52.05 | 51.40 | 51.65 | 51.47 | -1.99% | 12,470 |
| Dec 26, 2025 | 53.00 | 53.51 | 52.70 | 52.70 | 52.51 | 1.35% | 34,680 |
| Dec 24, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.81 | - | - |
| Dec 23, 2025 | 51.02 | 52.15 | 51.00 | 52.00 | 51.81 | 2.65% | 17,509 |
| Dec 22, 2025 | 50.40 | 50.85 | 50.15 | 50.66 | 50.48 | 2.97% | 40,895 |
| Dec 19, 2025 | 48.89 | 49.40 | 48.89 | 49.20 | 49.02 | 3.25% | 3,634 |
| Dec 18, 2025 | 47.53 | 47.65 | 47.53 | 47.65 | 47.48 | -0.73% | 1,613 |
| Dec 17, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.83 | 2.61% | 990 |
| Dec 16, 2025 | 47.00 | 47.30 | 46.78 | 46.78 | 46.61 | -1.97% | 904 |
| Dec 15, 2025 | 48.71 | 48.71 | 47.72 | 47.72 | 47.55 | 0.25% | 8,891 |
| Dec 12, 2025 | 48.49 | 48.49 | 47.27 | 47.60 | 47.43 | -1.04% | 2,180 |
| Dec 11, 2025 | 47.60 | 48.21 | 47.60 | 48.10 | 47.93 | 3.78% | 5,289 |
| Dec 10, 2025 | 45.01 | 46.35 | 45.01 | 46.35 | 46.18 | 2.61% | 6,633 |
| Dec 5, 2025 | 45.30 | 45.80 | 45.17 | 45.17 | 45.01 | 2.33% | 1,026 |
| Dec 4, 2025 | 43.92 | 44.31 | 43.88 | 44.14 | 43.98 | -1.32% | 5,329 |
| Dec 3, 2025 | 44.53 | 44.90 | 44.20 | 44.73 | 44.57 | 4.51% | 46,162 |
| Dec 2, 2025 | 43.00 | 43.00 | 42.80 | 42.80 | 42.65 | -0.81% | 250 |
| Dec 1, 2025 | 43.50 | 43.50 | 43.10 | 43.15 | 43.00 | 0.58% | 11,389 |