Freeport-McMoRan Inc. (SWX:FCX)
Switzerland
· Delayed Price · Currency is CHF 48.63
-1.51 (-3.01%)
At close: Apr 27, 2026
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | -4.77% | - |
| Apr 27, 2026 | 49.39 | 49.39 | 48.63 | 48.63 | 48.63 | -3.01% | 250 |
| Apr 24, 2026 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | -1.47% | 75 |
| Apr 23, 2026 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -6.44% | - |
| Apr 22, 2026 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | 1.10% | - |
| Apr 21, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | -1.23% | - |
| Apr 20, 2026 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 0.63% | - |
| Apr 17, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 0.88% | - |
| Apr 16, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.68% | 350 |
| Apr 15, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - | - |
| Apr 14, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.24 | 0.24% | - |
| Apr 13, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | 53.11 | - | - |
| Apr 10, 2026 | 53.17 | 53.17 | 53.17 | 53.17 | 53.11 | 4.05% | - |
| Apr 9, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.04 | 0.29% | - |
| Apr 8, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.89 | 5.23% | - |
| Apr 7, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.37 | - | - |
| Apr 2, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.37 | - | - |
| Apr 1, 2026 | 48.42 | 48.42 | 48.42 | 48.42 | 48.37 | 6.68% | - |
| Mar 31, 2026 | 45.39 | 45.39 | 45.39 | 45.39 | 45.34 | 1.34% | - |
| Mar 30, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.74 | - | - |
| Mar 27, 2026 | 44.79 | 44.79 | 44.79 | 44.79 | 44.74 | 1.06% | - |
| Mar 26, 2026 | 44.32 | 44.32 | 44.32 | 44.32 | 44.27 | -1.86% | - |
| Mar 25, 2026 | 45.16 | 45.16 | 45.16 | 45.16 | 45.11 | 3.53% | - |
| Mar 24, 2026 | 43.62 | 43.62 | 43.62 | 43.62 | 43.57 | 3.29% | 4 |
| Mar 23, 2026 | 42.23 | 42.23 | 42.23 | 42.23 | 42.18 | 1.51% | - |
| Mar 20, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.55 | -1.26% | - |
| Mar 19, 2026 | 42.13 | 42.13 | 42.13 | 42.13 | 42.08 | -6.04% | - |
| Mar 18, 2026 | 44.84 | 44.84 | 44.84 | 44.84 | 44.79 | -0.64% | - |
| Mar 17, 2026 | 45.13 | 45.13 | 45.13 | 45.13 | 45.08 | 0.78% | - |
| Mar 16, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.73 | - | - |
| Mar 13, 2026 | 44.78 | 44.78 | 44.78 | 44.78 | 44.73 | -4.76% | - |
| Mar 12, 2026 | 47.02 | 47.02 | 47.02 | 47.02 | 46.97 | -0.15% | - |
| Mar 11, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.04 | -1.42% | - |
| Mar 10, 2026 | 47.77 | 47.77 | 47.77 | 47.77 | 47.72 | 4.62% | - |
| Mar 9, 2026 | 45.66 | 45.66 | 45.66 | 45.66 | 45.61 | -3.30% | - |
| Mar 6, 2026 | 47.22 | 47.22 | 47.22 | 47.22 | 47.17 | -3.32% | - |
| Mar 5, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.79 | -5.57% | - |
| Mar 4, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.66 | 2.95% | - |
| Mar 3, 2026 | 50.24 | 50.24 | 50.24 | 50.24 | 50.18 | -4.85% | - |
| Mar 2, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.74 | - | - |
| Feb 27, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.74 | -0.19% | - |
| Feb 26, 2026 | 52.90 | 52.90 | 52.90 | 52.90 | 52.84 | -0.64% | - |
| Feb 25, 2026 | 53.24 | 53.24 | 53.24 | 53.24 | 53.18 | 1.29% | - |
| Feb 24, 2026 | 52.56 | 52.56 | 52.56 | 52.56 | 52.50 | 9.66% | - |
| Feb 23, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.88 | - | - |
| Feb 20, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.88 | - | - |
| Feb 19, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.88 | - | - |
| Feb 18, 2026 | 47.93 | 47.93 | 47.93 | 47.93 | 47.88 | 1.53% | - |
| Feb 17, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 47.16 | -1.63% | - |
| Feb 16, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.94 | - | - |
| Feb 13, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.94 | 0.80% | - |
| Feb 12, 2026 | 47.61 | 47.61 | 47.61 | 47.61 | 47.56 | -3.01% | - |
| Feb 11, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.04 | 1.36% | - |
| Feb 10, 2026 | 48.43 | 48.43 | 48.43 | 48.43 | 48.38 | -0.82% | - |
| Feb 9, 2026 | 48.83 | 48.83 | 48.83 | 48.83 | 48.78 | 4.12% | - |
| Feb 6, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.85 | 1.76% | - |
| Feb 5, 2026 | 46.09 | 46.09 | 46.09 | 46.09 | 46.04 | -7.08% | - |
| Feb 4, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.55 | -0.22% | - |
| Feb 3, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.66 | 5.25% | - |
| Feb 2, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.18 | 0.79% | - |
| Jan 30, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.81 | -4.91% | - |
| Jan 29, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.23 | 2.30% | - |
| Jan 28, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.12 | 0.71% | - |
| Jan 27, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 47.78 | 0.21% | - |
| Jan 26, 2026 | 47.73 | 47.73 | 47.73 | 47.73 | 47.68 | 0.67% | - |
| Jan 23, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.36 | - | - |
| Jan 22, 2026 | 47.41 | 47.41 | 47.41 | 47.41 | 47.36 | -1.37% | - |
| Jan 21, 2026 | 48.07 | 48.07 | 48.07 | 48.07 | 48.02 | 1.65% | - |
| Jan 20, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.24 | - | - |
| Jan 19, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.24 | - | - |
| Jan 16, 2026 | 47.29 | 47.29 | 47.29 | 47.29 | 47.24 | -1.83% | - |
| Jan 15, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.12 | - | - |
| Jan 14, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.00 | -0.48% | - |
| Jan 13, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.23 | 5.03% | 2 |
| Jan 12, 2026 | 46.08 | 46.08 | 46.08 | 46.08 | 45.91 | 3.00% | - |
| Jan 9, 2026 | 44.74 | 44.74 | 44.74 | 44.74 | 44.58 | 3.45% | - |
| Jan 8, 2026 | 43.25 | 43.25 | 43.25 | 43.25 | 43.10 | -2.22% | - |
| Jan 7, 2026 | 44.23 | 44.23 | 44.23 | 44.23 | 44.07 | -1.34% | - |
| Jan 6, 2026 | 44.83 | 44.83 | 44.83 | 44.83 | 44.67 | 6.38% | - |
| Jan 5, 2026 | 42.14 | 42.14 | 42.14 | 42.14 | 41.99 | 3.26% | - |
| Dec 30, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.66 | - | - |
| Dec 29, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.66 | - | - |
| Dec 23, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.66 | 2.15% | - |
| Dec 22, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.81 | 1.89% | - |
| Dec 19, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.07 | 3.81% | - |
| Dec 18, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.63 | - | - |
| Dec 17, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.63 | - | - |
| Dec 16, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.63 | - | - |
| Dec 15, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.63 | - | - |
| Dec 12, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.63 | -0.21% | - |
| Dec 11, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.71 | 5.11% | - |
| Dec 10, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 35.88 | 0.08% | - |
| Dec 9, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.85 | 3.93% | - |
| Dec 8, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.50 | - | - |
| Dec 5, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.50 | - | - |
| Dec 4, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.50 | - | - |
| Dec 3, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.50 | - | - |
| Dec 2, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.50 | - | - |
| Dec 1, 2025 | 33.70 | 34.62 | 33.70 | 34.62 | 34.50 | 0.35% | 45 |
| Nov 28, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.38 | -4.17% | - |