Freeport-McMoRan Inc. (SWX:FCX)
Switzerland
· Delayed Price · Currency is CHF 47.22
-1.62 (-3.32%)
At close: Mar 6, 2026
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | -3.32% | - |
| Mar 5, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | -5.57% | - |
| Mar 4, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 2.95% | - |
| Mar 3, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -4.85% | - |
| Mar 2, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - | - |
| Feb 27, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.19% | - |
| Feb 26, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.64% | - |
| Feb 25, 2026 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 1.29% | - |
| Feb 24, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 9.66% | - |
| Feb 23, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - | - |
| Feb 20, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - | - |
| Feb 19, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - | - |
| Feb 18, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | 1.53% | - |
| Feb 17, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.21 | -1.63% | - |
| Feb 16, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - | - |
| Feb 13, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.80% | - |
| Feb 12, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | -3.01% | - |
| Feb 11, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 1.36% | - |
| Feb 10, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.43 | -0.82% | - |
| Feb 9, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | 4.12% | - |
| Feb 6, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.76% | - |
| Feb 5, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -7.08% | - |
| Feb 4, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.22% | - |
| Feb 3, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 5.25% | - |
| Feb 2, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | 0.79% | - |
| Jan 30, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -4.91% | - |
| Jan 29, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | 2.30% | - |
| Jan 28, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.71% | - |
| Jan 27, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | 0.21% | - |
| Jan 26, 2026 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 0.67% | - |
| Jan 23, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - | - |
| Jan 22, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | -1.37% | - |
| Jan 21, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 1.65% | - |
| Jan 20, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - | - |
| Jan 19, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - | - |
| Jan 16, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | -1.83% | - |
| Jan 15, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - | - |
| Jan 14, 2026 | 48.05 | 48.05 | 48.05 | 48.17 | 48.05 | -0.48% | - |
| Jan 13, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.28 | 5.03% | 2 |
| Jan 12, 2026 | 45.97 | 45.97 | 45.97 | 46.08 | 45.97 | 3.00% | - |
| Jan 9, 2026 | 44.63 | 44.63 | 44.63 | 44.74 | 44.63 | 3.45% | - |
| Jan 8, 2026 | 43.14 | 43.14 | 43.14 | 43.25 | 43.14 | -2.22% | - |
| Jan 7, 2026 | 44.12 | 44.12 | 44.12 | 44.23 | 44.12 | -1.34% | - |
| Jan 6, 2026 | 44.72 | 44.72 | 44.72 | 44.83 | 44.72 | 6.38% | - |
| Jan 5, 2026 | 42.04 | 42.04 | 42.04 | 42.14 | 42.04 | 3.26% | - |
| Dec 30, 2025 | 40.71 | 40.71 | 40.71 | 40.81 | 40.71 | - | - |
| Dec 29, 2025 | 40.71 | 40.71 | 40.71 | 40.81 | 40.71 | - | - |
| Dec 23, 2025 | 40.71 | 40.71 | 40.71 | 40.81 | 40.71 | 2.15% | - |
| Dec 22, 2025 | 39.85 | 39.85 | 39.85 | 39.95 | 39.85 | 1.89% | - |
| Dec 19, 2025 | 39.11 | 39.11 | 39.11 | 39.21 | 39.11 | 3.81% | - |
| Dec 18, 2025 | 37.68 | 37.68 | 37.68 | 37.77 | 37.68 | - | - |
| Dec 17, 2025 | 37.68 | 37.68 | 37.68 | 37.77 | 37.68 | - | - |
| Dec 16, 2025 | 37.68 | 37.68 | 37.68 | 37.77 | 37.68 | - | - |
| Dec 15, 2025 | 37.68 | 37.68 | 37.68 | 37.77 | 37.68 | - | - |
| Dec 12, 2025 | 37.68 | 37.68 | 37.68 | 37.77 | 37.68 | -0.21% | - |
| Dec 11, 2025 | 37.76 | 37.76 | 37.76 | 37.85 | 37.76 | 5.11% | - |
| Dec 10, 2025 | 35.92 | 35.92 | 35.92 | 36.01 | 35.92 | 0.08% | - |
| Dec 9, 2025 | 35.89 | 35.89 | 35.89 | 35.98 | 35.89 | 3.93% | - |
| Dec 8, 2025 | 34.53 | 34.53 | 34.53 | 34.62 | 34.53 | - | - |
| Dec 5, 2025 | 34.53 | 34.53 | 34.53 | 34.62 | 34.53 | - | - |
| Dec 4, 2025 | 34.53 | 34.53 | 34.53 | 34.62 | 34.53 | - | - |
| Dec 3, 2025 | 34.53 | 34.53 | 34.53 | 34.62 | 34.53 | - | - |
| Dec 2, 2025 | 34.53 | 34.53 | 34.53 | 34.62 | 34.53 | - | - |
| Dec 1, 2025 | 33.70 | 34.62 | 33.70 | 34.62 | 34.53 | 0.35% | 45 |
| Nov 28, 2025 | 34.41 | 34.41 | 34.41 | 34.50 | 34.41 | -4.17% | - |
| Nov 27, 2025 | 35.91 | 35.91 | 35.91 | 36.00 | 35.91 | 227.27% | - |
| Nov 26, 2025 | 10.97 | 10.97 | 10.97 | 11.00 | 10.97 | 10.00% | - |
| Nov 25, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Nov 24, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Nov 21, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Nov 20, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Nov 19, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Nov 18, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Nov 17, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Nov 14, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Nov 13, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Nov 12, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Nov 11, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Nov 10, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Nov 7, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Nov 6, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Nov 5, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Nov 4, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Nov 3, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Oct 31, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Oct 30, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Oct 29, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Oct 28, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Oct 27, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Oct 24, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Oct 23, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Oct 22, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Oct 21, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Oct 20, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Oct 17, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Oct 16, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Oct 15, 2025 | 9.98 | 9.98 | 9.98 | 10.00 | 9.98 | - | - |
| Oct 14, 2025 | 9.86 | 9.86 | 9.86 | 10.00 | 9.86 | - | - |
| Oct 13, 2025 | 9.86 | 9.86 | 9.86 | 10.00 | 9.86 | - | - |
| Oct 10, 2025 | 9.86 | 9.86 | 9.86 | 10.00 | 9.86 | - | - |