Freeport-McMoRan Inc. (VIE:FCX)
Austria
· Delayed Price · Currency is EUR 49.13
-2.89 (-5.56%)
Last updated: Mar 9, 2026, 3:53 PM CET
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.45 | 50.00 | 49.45 | 49.80 | - | -4.28% | 468 |
| Mar 6, 2026 | 54.51 | 54.51 | 52.02 | 52.02 | 52.02 | -3.00% | 383 |
| Mar 5, 2026 | 56.43 | 56.55 | 53.63 | 53.63 | 53.63 | -6.42% | 299 |
| Mar 4, 2026 | 56.04 | 57.46 | 56.04 | 57.31 | 57.31 | 4.39% | - |
| Mar 3, 2026 | 57.07 | 57.07 | 54.19 | 54.90 | 54.90 | -4.90% | 681 |
| Mar 2, 2026 | 58.16 | 58.28 | 57.36 | 57.73 | 57.73 | -0.03% | - |
| Feb 27, 2026 | 58.90 | 58.90 | 57.75 | 57.75 | 57.75 | 0.21% | - |
| Feb 26, 2026 | 58.04 | 58.04 | 57.51 | 57.63 | 57.63 | -1.81% | - |
| Feb 25, 2026 | 58.14 | 58.78 | 58.14 | 58.69 | 58.69 | 1.17% | - |
| Feb 24, 2026 | 55.68 | 58.01 | 55.37 | 58.01 | 58.01 | 5.59% | 20 |
| Feb 23, 2026 | 54.39 | 54.94 | 54.39 | 54.94 | 54.94 | 3.82% | - |
| Feb 20, 2026 | 53.32 | 53.76 | 52.67 | 52.92 | 52.92 | 1.03% | 431 |
| Feb 19, 2026 | 53.12 | 53.12 | 52.02 | 52.38 | 52.38 | -1.19% | 227 |
| Feb 18, 2026 | 52.18 | 53.01 | 52.13 | 53.01 | 53.01 | 3.23% | - |
| Feb 17, 2026 | 52.31 | 52.31 | 50.44 | 51.35 | 51.35 | -3.73% | 227 |
| Feb 16, 2026 | 53.22 | 53.58 | 53.17 | 53.34 | 53.34 | 0.68% | 20 |
| Feb 13, 2026 | 52.39 | 52.98 | 51.57 | 52.98 | 52.98 | 1.96% | 190 |
| Feb 12, 2026 | 55.28 | 55.86 | 51.96 | 51.96 | 51.96 | -3.78% | 2 |
| Feb 11, 2026 | 53.53 | 54.84 | 53.53 | 54.00 | 54.00 | 2.18% | - |
| Feb 10, 2026 | 53.20 | 53.42 | 52.85 | 52.85 | 52.85 | -1.77% | 86 |
| Feb 9, 2026 | 51.49 | 53.80 | 51.40 | 53.80 | 53.80 | 4.45% | - |
| Feb 6, 2026 | 50.05 | 51.51 | 50.05 | 51.51 | 51.51 | 3.08% | 380 |
| Feb 5, 2026 | 52.36 | 52.36 | 49.97 | 49.97 | 49.97 | -7.05% | - |
| Feb 4, 2026 | 55.05 | 55.15 | 53.76 | 53.76 | 53.76 | -1.63% | - |
| Feb 3, 2026 | 53.57 | 54.65 | 53.57 | 54.65 | 54.65 | 5.73% | - |
| Feb 2, 2026 | 48.14 | 51.69 | 48.14 | 51.69 | 51.69 | 1.53% | 751 |
| Jan 30, 2026 | 52.55 | 52.55 | 50.82 | 50.91 | 50.91 | -6.38% | 20 |
| Jan 29, 2026 | 55.24 | 57.29 | 54.38 | 54.38 | 54.38 | 2.97% | 529 |
| Jan 28, 2026 | 53.58 | 53.58 | 52.81 | 52.81 | 52.81 | 0.84% | - |
| Jan 27, 2026 | 51.94 | 52.37 | 51.73 | 52.37 | 52.37 | 0.46% | 215 |
| Jan 26, 2026 | 53.13 | 53.38 | 52.13 | 52.13 | 52.13 | 2.20% | 3 |
| Jan 23, 2026 | 50.84 | 51.01 | 50.00 | 51.01 | 51.01 | 0.55% | 246 |
| Jan 22, 2026 | 51.96 | 52.50 | 50.67 | 50.73 | 50.73 | -2.57% | 514 |
| Jan 21, 2026 | 52.05 | 52.55 | 51.96 | 52.07 | 52.07 | 1.46% | - |
| Jan 20, 2026 | 50.69 | 51.32 | 49.59 | 51.32 | 51.32 | 1.50% | - |
| Jan 19, 2026 | 50.57 | 50.57 | 50.42 | 50.56 | 50.56 | 0.12% | - |
| Jan 16, 2026 | 51.36 | 51.36 | 50.40 | 50.50 | 50.50 | -2.49% | - |
| Jan 15, 2026 | 51.21 | 52.04 | 50.92 | 51.79 | 51.79 | 2.51% | - |
| Jan 13, 2026 | 50.53 | 51.16 | 50.52 | 50.52 | 50.39 | 1.19% | 10 |
| Jan 12, 2026 | 49.43 | 49.93 | 49.20 | 49.93 | 49.80 | 3.30% | 40 |
| Jan 9, 2026 | 46.92 | 48.33 | 46.92 | 48.33 | 48.21 | 4.72% | - |
| Jan 8, 2026 | 47.51 | 47.51 | 46.15 | 46.15 | 46.03 | -2.23% | - |
| Jan 7, 2026 | 47.72 | 47.72 | 47.08 | 47.21 | 47.08 | -2.75% | - |
| Jan 6, 2026 | 47.15 | 48.54 | 46.84 | 48.54 | 48.42 | 6.18% | 228 |
| Jan 5, 2026 | 45.45 | 46.13 | 45.45 | 45.72 | 45.60 | 5.12% | - |
| Jan 2, 2026 | 44.22 | 44.35 | 43.49 | 43.49 | 43.38 | -2.67% | 1 |
| Dec 30, 2025 | 44.52 | 44.69 | 44.45 | 44.69 | 44.57 | 1.43% | - |
| Dec 29, 2025 | 44.85 | 44.94 | 43.83 | 44.06 | 43.94 | -0.32% | 200 |
| Dec 23, 2025 | 42.97 | 44.20 | 42.97 | 44.20 | 44.08 | 2.27% | - |
| Dec 22, 2025 | 42.50 | 43.22 | 42.50 | 43.22 | 43.10 | 2.09% | - |
| Dec 19, 2025 | 40.89 | 42.33 | 40.89 | 42.33 | 42.22 | 3.61% | - |
| Dec 18, 2025 | 40.80 | 40.98 | 40.75 | 40.86 | 40.75 | 1.05% | 313 |
| Dec 17, 2025 | 40.92 | 41.11 | 40.43 | 40.43 | 40.33 | 0.61% | - |
| Dec 16, 2025 | 40.01 | 40.30 | 39.90 | 40.19 | 40.08 | -1.07% | 550 |
| Dec 15, 2025 | 41.00 | 41.56 | 40.62 | 40.62 | 40.52 | 1.16% | 1 |
| Dec 12, 2025 | 41.02 | 41.33 | 40.16 | 40.16 | 40.05 | -1.63% | - |
| Dec 11, 2025 | 39.23 | 40.82 | 39.00 | 40.82 | 40.72 | 5.37% | 300 |
| Dec 10, 2025 | 38.63 | 38.74 | 38.61 | 38.74 | 38.64 | 0.35% | - |
| Dec 9, 2025 | 38.41 | 38.61 | 37.98 | 38.61 | 38.51 | -1.11% | - |
| Dec 8, 2025 | 39.09 | 39.12 | 38.96 | 39.04 | 38.94 | - | - |
| Dec 5, 2025 | 38.68 | 39.04 | 38.68 | 39.04 | 38.94 | 2.40% | - |
| Dec 4, 2025 | 38.30 | 38.30 | 37.68 | 38.13 | 38.03 | -0.26% | 180 |
| Dec 3, 2025 | 37.04 | 38.23 | 37.04 | 38.23 | 38.13 | 4.73% | 312 |
| Dec 2, 2025 | 37.26 | 37.26 | 36.50 | 36.50 | 36.41 | -1.70% | - |
| Dec 1, 2025 | 37.23 | 37.33 | 37.13 | 37.13 | 37.04 | -0.34% | - |
| Nov 28, 2025 | 36.51 | 37.26 | 36.51 | 37.26 | 37.16 | 3.07% | - |
| Nov 27, 2025 | 36.34 | 36.34 | 36.15 | 36.15 | 36.05 | -0.95% | - |
| Nov 26, 2025 | 35.68 | 36.49 | 35.55 | 36.49 | 36.40 | 2.47% | - |
| Nov 25, 2025 | 35.47 | 35.80 | 35.39 | 35.61 | 35.52 | 0.42% | 312 |
| Nov 24, 2025 | 34.69 | 35.46 | 34.34 | 35.46 | 35.37 | 3.41% | 343 |
| Nov 21, 2025 | 34.33 | 34.66 | 34.20 | 34.29 | 34.20 | -4.00% | - |
| Nov 20, 2025 | 36.09 | 36.13 | 35.72 | 35.72 | 35.63 | -0.42% | - |
| Nov 19, 2025 | 34.94 | 36.41 | 34.94 | 35.87 | 35.78 | 1.63% | 1 |
| Nov 18, 2025 | 33.29 | 35.73 | 33.29 | 35.30 | 35.21 | 3.25% | 624 |
| Nov 17, 2025 | 34.66 | 34.73 | 34.19 | 34.19 | 34.10 | -2.06% | - |
| Nov 14, 2025 | 34.72 | 34.91 | 33.95 | 34.91 | 34.82 | -0.98% | - |
| Nov 13, 2025 | 36.12 | 36.12 | 35.25 | 35.25 | 35.16 | -2.75% | - |
| Nov 12, 2025 | 35.62 | 36.25 | 35.51 | 36.25 | 36.15 | 2.11% | - |
| Nov 11, 2025 | 35.31 | 35.50 | 35.12 | 35.50 | 35.40 | 1.43% | 30 |
| Nov 10, 2025 | 35.20 | 35.25 | 35.00 | 35.00 | 34.91 | 2.47% | - |
| Nov 7, 2025 | 34.35 | 34.43 | 34.15 | 34.15 | 34.06 | 1.10% | 312 |
| Nov 6, 2025 | 35.01 | 35.01 | 33.78 | 33.78 | 33.69 | -3.24% | 1 |
| Nov 5, 2025 | 34.32 | 34.91 | 34.32 | 34.91 | 34.82 | 0.32% | - |
| Nov 4, 2025 | 34.45 | 34.86 | 34.45 | 34.80 | 34.71 | -1.29% | 482 |
| Nov 3, 2025 | 36.19 | 36.29 | 35.26 | 35.26 | 35.17 | -2.80% | 312 |
| Oct 31, 2025 | 36.15 | 36.27 | 35.96 | 36.27 | 36.18 | 0.61% | - |
| Oct 30, 2025 | 36.47 | 36.55 | 35.70 | 36.05 | 35.96 | -3.08% | - |
| Oct 29, 2025 | 35.92 | 37.20 | 35.73 | 37.20 | 37.10 | 3.58% | - |
| Oct 28, 2025 | 34.90 | 35.91 | 34.85 | 35.91 | 35.82 | 2.28% | - |
| Oct 27, 2025 | 36.27 | 36.27 | 35.11 | 35.11 | 35.02 | -1.50% | - |
| Oct 24, 2025 | 35.74 | 35.87 | 35.42 | 35.65 | 35.55 | -1.21% | - |
| Oct 23, 2025 | 35.40 | 36.66 | 35.40 | 36.08 | 35.99 | 3.41% | 675 |
| Oct 22, 2025 | 35.71 | 35.71 | 34.89 | 34.89 | 34.80 | -1.80% | - |
| Oct 21, 2025 | 36.32 | 36.32 | 35.53 | 35.53 | 35.44 | -1.26% | - |
| Oct 20, 2025 | 35.92 | 36.14 | 35.73 | 35.99 | 35.89 | 2.38% | 1 |
| Oct 17, 2025 | 35.23 | 35.73 | 34.96 | 35.15 | 35.06 | -1.51% | 1 |
| Oct 16, 2025 | 35.97 | 36.12 | 35.69 | 35.69 | 35.60 | -1.54% | 1 |
| Oct 15, 2025 | 36.96 | 37.25 | 36.25 | 36.25 | 36.16 | -2.92% | 313 |
| Oct 13, 2025 | 37.77 | 37.77 | 36.62 | 37.34 | 37.12 | 4.36% | 329 |
| Oct 10, 2025 | 37.44 | 37.75 | 35.78 | 35.78 | 35.57 | -4.95% | 330 |