Freeport-McMoRan Inc. (BVMF:FCXO34)
Brazil
· Delayed Price · Currency is BRL 103.61
-6.40 (-5.82%)
At close: Mar 6, 2026
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 107.85 | 109.11 | 102.80 | 103.61 | 103.61 | -5.82% | 45,139 |
| Mar 5, 2026 | 114.11 | 114.11 | 107.62 | 110.01 | 110.01 | -4.60% | 51,584 |
| Mar 4, 2026 | 115.85 | 116.40 | 114.99 | 115.31 | 115.31 | 0.33% | 14,960 |
| Mar 3, 2026 | 112.85 | 114.93 | 107.96 | 114.93 | 114.93 | -2.10% | 53,430 |
| Mar 2, 2026 | 117.96 | 118.20 | 115.75 | 117.39 | 117.39 | 0.43% | 16,321 |
| Feb 27, 2026 | 119.64 | 119.64 | 114.61 | 116.89 | 116.89 | -2.30% | 10,490 |
| Feb 26, 2026 | 116.10 | 119.64 | 113.50 | 119.64 | 119.64 | 0.01% | 9,144 |
| Feb 25, 2026 | 117.65 | 119.76 | 116.89 | 119.63 | 119.63 | 2.70% | 21,092 |
| Feb 24, 2026 | 112.20 | 118.17 | 112.20 | 116.48 | 116.48 | 4.37% | 26,629 |
| Feb 23, 2026 | 119.74 | 119.79 | 109.96 | 111.60 | 111.60 | 0.80% | 23,192 |
| Feb 20, 2026 | 107.99 | 110.99 | 107.37 | 110.71 | 110.71 | 1.90% | 19,770 |
| Feb 19, 2026 | 108.76 | 108.76 | 104.73 | 108.65 | 108.65 | -0.34% | 17,964 |
| Feb 18, 2026 | 108.82 | 110.00 | 107.37 | 109.02 | 109.02 | -2.66% | 41,527 |
| Feb 13, 2026 | 106.27 | 112.00 | 105.17 | 112.00 | 112.00 | -0.60% | 21,886 |
| Feb 12, 2026 | 113.40 | 113.47 | 106.29 | 112.68 | 112.68 | -0.05% | 17,632 |
| Feb 11, 2026 | 111.64 | 113.11 | 109.32 | 112.74 | 112.74 | 2.91% | 18,286 |
| Feb 10, 2026 | 109.63 | 110.22 | 107.79 | 109.55 | 109.55 | -0.30% | 10,925 |
| Feb 9, 2026 | 106.33 | 110.86 | 105.93 | 109.88 | 109.88 | 4.44% | 18,752 |
| Feb 6, 2026 | 105.49 | 106.13 | 104.01 | 105.21 | 105.21 | 0.70% | 40,133 |
| Feb 5, 2026 | 106.00 | 106.29 | 102.38 | 104.48 | 104.48 | -2.81% | 74,818 |
| Feb 4, 2026 | 113.66 | 114.95 | 106.95 | 107.50 | 107.50 | -5.43% | 35,711 |
| Feb 3, 2026 | 110.20 | 113.67 | 110.00 | 113.67 | 113.67 | 6.69% | 23,641 |
| Feb 2, 2026 | 103.89 | 107.24 | 103.89 | 106.54 | 106.54 | 0.51% | 27,186 |
| Jan 30, 2026 | 108.10 | 108.84 | 103.23 | 106.00 | 106.00 | -6.19% | 120,736 |
| Jan 29, 2026 | 116.90 | 120.00 | 110.42 | 113.00 | 113.00 | 2.34% | 42,520 |
| Jan 28, 2026 | 110.83 | 111.83 | 108.18 | 110.42 | 110.42 | 1.58% | 28,900 |
| Jan 27, 2026 | 109.15 | 110.23 | 106.81 | 108.70 | 108.70 | 0.59% | 53,004 |
| Jan 26, 2026 | 110.86 | 111.88 | 107.71 | 108.06 | 108.06 | 1.17% | 50,443 |
| Jan 23, 2026 | 105.79 | 107.09 | 103.75 | 106.81 | 106.81 | 2.80% | 21,461 |
| Jan 22, 2026 | 108.59 | 109.86 | 103.62 | 103.90 | 103.90 | -3.57% | 33,094 |
| Jan 21, 2026 | 109.33 | 110.15 | 106.65 | 107.75 | 107.75 | 0.27% | 9,849 |
| Jan 20, 2026 | 105.46 | 107.90 | 104.86 | 107.46 | 107.46 | -0.61% | 16,125 |
| Jan 19, 2026 | 107.90 | 108.12 | 105.04 | 108.12 | 108.12 | 2.81% | 343 |
| Jan 16, 2026 | 108.65 | 108.65 | 104.10 | 105.16 | 105.16 | -2.24% | 19,093 |
| Jan 15, 2026 | 107.51 | 108.19 | 105.99 | 107.57 | 107.57 | -1.08% | 16,757 |
| Jan 14, 2026 | 108.41 | 109.37 | 105.65 | 108.74 | 108.74 | 0.13% | 14,527 |
| Jan 13, 2026 | 104.92 | 111.18 | 104.92 | 108.60 | 108.41 | 3.52% | 27,209 |
| Jan 12, 2026 | 103.88 | 105.16 | 102.67 | 104.91 | 104.73 | 3.99% | 17,308 |
| Jan 9, 2026 | 99.40 | 101.58 | 98.12 | 100.88 | 100.70 | 3.65% | 15,668 |
| Jan 8, 2026 | 99.35 | 99.35 | 95.89 | 97.33 | 97.16 | -2.09% | 16,582 |
| Jan 7, 2026 | 97.52 | 99.73 | 96.88 | 99.41 | 99.24 | -1.37% | 10,492 |
| Jan 6, 2026 | 101.14 | 101.70 | 100.23 | 100.79 | 100.61 | 2.94% | 8,593 |
| Jan 5, 2026 | 96.92 | 98.46 | 96.38 | 97.91 | 97.74 | 4.71% | 25,836 |
| Jan 2, 2026 | 94.05 | 94.75 | 92.91 | 93.51 | 93.35 | -6.04% | 12,978 |
| Dec 30, 2025 | 97.08 | 99.52 | 94.20 | 99.52 | 99.35 | 3.55% | 8,448 |
| Dec 29, 2025 | 97.17 | 97.34 | 95.22 | 96.11 | 95.94 | -2.03% | 9,414 |
| Dec 26, 2025 | 99.20 | 99.40 | 97.30 | 98.10 | 97.93 | 2.42% | 87,307 |
| Dec 23, 2025 | 94.89 | 96.75 | 94.88 | 95.78 | 95.61 | 1.45% | 17,692 |
| Dec 22, 2025 | 92.51 | 94.94 | 92.40 | 94.41 | 94.24 | 3.77% | 21,655 |
| Dec 19, 2025 | 89.27 | 91.17 | 88.97 | 90.98 | 90.82 | 2.42% | 66,702 |
| Dec 18, 2025 | 88.32 | 88.83 | 87.74 | 88.83 | 88.67 | 0.82% | 14,754 |
| Dec 17, 2025 | 88.26 | 88.90 | 87.02 | 88.11 | 87.96 | 1.77% | 67,699 |
| Dec 16, 2025 | 85.51 | 86.75 | 85.08 | 86.58 | 86.43 | 0.60% | 194 |
| Dec 15, 2025 | 85.14 | 87.99 | 85.14 | 86.06 | 85.91 | 1.08% | 80 |
| Dec 12, 2025 | 86.50 | 86.52 | 85.00 | 85.14 | 84.99 | -1.00% | 508 |
| Dec 11, 2025 | 84.30 | 86.76 | 84.15 | 86.00 | 85.85 | 3.12% | 7,472 |
| Dec 10, 2025 | 81.76 | 83.40 | 81.76 | 83.40 | 83.25 | 2.51% | 3,037 |
| Dec 9, 2025 | 80.86 | 81.51 | 80.42 | 81.36 | 81.22 | -0.27% | 429 |
| Dec 8, 2025 | 82.18 | 82.18 | 81.58 | 81.58 | 81.44 | -0.73% | 9 |
| Dec 5, 2025 | 80.36 | 82.85 | 80.05 | 82.18 | 82.04 | 5.25% | 2,054 |
| Dec 4, 2025 | 78.17 | 78.48 | 77.65 | 78.08 | 77.94 | -1.41% | 1,697 |
| Dec 3, 2025 | 79.88 | 79.88 | 78.12 | 79.20 | 79.06 | 4.10% | 63 |
| Dec 2, 2025 | 77.29 | 77.29 | 75.74 | 76.08 | 75.95 | -0.96% | 89 |
| Dec 1, 2025 | 77.28 | 77.75 | 76.71 | 76.82 | 76.69 | 0.39% | 160 |
| Nov 28, 2025 | 75.57 | 77.00 | 75.57 | 76.52 | 76.39 | 2.07% | 57 |
| Nov 27, 2025 | 70.70 | 76.00 | 70.70 | 74.97 | 74.84 | -0.23% | 4,010 |
| Nov 26, 2025 | 74.15 | 75.32 | 74.15 | 75.14 | 75.01 | 2.02% | 1,152 |
| Nov 25, 2025 | 73.79 | 74.79 | 73.55 | 73.65 | 73.52 | 0.18% | 210 |
| Nov 24, 2025 | 72.17 | 73.84 | 71.83 | 73.52 | 73.39 | 2.60% | 31,296 |
| Nov 21, 2025 | 71.61 | 72.11 | 70.37 | 71.66 | 71.53 | -2.16% | 2,139 |
| Nov 19, 2025 | 72.72 | 75.00 | 72.72 | 73.24 | 73.11 | 2.66% | 8,948 |
| Nov 18, 2025 | 72.29 | 74.10 | 71.08 | 71.34 | 71.21 | 2.93% | 31,136 |
| Nov 17, 2025 | 70.00 | 70.38 | 69.10 | 69.31 | 69.19 | -3.06% | 1,423 |
| Nov 14, 2025 | 70.75 | 71.50 | 69.15 | 71.50 | 71.37 | -3.57% | 2,643 |
| Nov 13, 2025 | 73.39 | 74.15 | 71.10 | 74.15 | 74.02 | 0.83% | 679 |
| Nov 12, 2025 | 73.12 | 74.23 | 73.08 | 73.54 | 73.41 | 1.60% | 1,399 |
| Nov 11, 2025 | 72.56 | 72.56 | 72.35 | 72.38 | 72.25 | 0.57% | 1,438 |
| Nov 10, 2025 | 72.23 | 72.76 | 71.71 | 71.97 | 71.84 | 1.38% | 1,043 |
| Nov 7, 2025 | 70.01 | 71.40 | 69.52 | 70.99 | 70.87 | 3.03% | 6,808 |
| Nov 6, 2025 | 71.40 | 71.40 | 68.90 | 68.90 | 68.78 | -7.94% | 6,832 |
| Nov 5, 2025 | 71.40 | 74.84 | 71.04 | 74.84 | 74.71 | 5.93% | 1,155 |
| Nov 4, 2025 | 72.24 | 72.24 | 70.41 | 70.65 | 70.53 | -3.60% | 9,307 |
| Nov 3, 2025 | 73.92 | 74.27 | 72.38 | 73.29 | 73.16 | -0.37% | 37,710 |
| Oct 31, 2025 | 74.41 | 76.36 | 73.56 | 73.56 | 73.43 | -1.49% | 19,183 |
| Oct 30, 2025 | 75.05 | 75.75 | 73.56 | 74.67 | 74.54 | -2.06% | 30,675 |
| Oct 29, 2025 | 74.00 | 77.34 | 74.00 | 76.24 | 76.11 | 3.74% | 31,568 |
| Oct 28, 2025 | 72.88 | 74.78 | 72.83 | 73.49 | 73.36 | 0.07% | 39,698 |
| Oct 27, 2025 | 75.36 | 75.66 | 72.52 | 73.44 | 73.31 | -1.38% | 28,340 |
| Oct 24, 2025 | 74.17 | 74.54 | 72.58 | 74.47 | 74.34 | -0.53% | 1,442 |
| Oct 23, 2025 | 75.36 | 75.87 | 74.45 | 74.87 | 74.74 | 1.46% | 6,604 |
| Oct 22, 2025 | 73.59 | 73.99 | 72.31 | 73.79 | 73.66 | -0.16% | 8,263 |
| Oct 21, 2025 | 74.23 | 74.38 | 73.41 | 73.91 | 73.78 | -2.04% | 88 |
| Oct 20, 2025 | 75.02 | 75.51 | 74.53 | 75.45 | 75.32 | -2.62% | 10,323 |
| Oct 17, 2025 | 76.48 | 77.48 | 73.51 | 77.48 | 77.34 | 2.57% | 32,619 |
| Oct 16, 2025 | 76.56 | 76.56 | 74.72 | 75.54 | 75.41 | -0.84% | 19,430 |
| Oct 15, 2025 | 76.90 | 76.90 | 75.71 | 76.18 | 76.05 | 0.07% | 5,217 |
| Oct 14, 2025 | 76.40 | 77.48 | 74.53 | 76.13 | 76.00 | -2.77% | 13,153 |
| Oct 13, 2025 | 77.77 | 78.98 | 77.66 | 78.30 | 77.98 | 3.18% | 12,310 |
| Oct 10, 2025 | 77.99 | 79.88 | 74.84 | 75.89 | 75.58 | -0.80% | 48,430 |
| Oct 9, 2025 | 79.48 | 79.84 | 76.46 | 76.50 | 76.19 | 0.25% | 38,136 |