Freeport-McMoRan Inc. (FCX)
NYSE: FCX · Real-Time Price · USD
62.66
-3.27 (-4.96%)
At close: Mar 5, 2026, 4:00 PM EST
62.14
-0.52 (-0.83%)
Pre-market: Mar 6, 2026, 6:47 AM EST
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 64.15 | 64.30 | 61.37 | 62.66 | 62.66 | -4.96% | 22,596,425 |
| Mar 4, 2026 | 66.88 | 67.85 | 65.77 | 65.93 | 65.93 | 0.55% | 17,377,363 |
| Mar 3, 2026 | 64.16 | 65.69 | 60.85 | 65.57 | 65.57 | -3.98% | 25,007,800 |
| Mar 2, 2026 | 67.16 | 68.64 | 66.41 | 68.29 | 68.29 | 0.31% | 15,839,113 |
| Feb 27, 2026 | 68.39 | 68.93 | 66.87 | 68.08 | 68.08 | -0.44% | 19,114,758 |
| Feb 26, 2026 | 68.28 | 68.60 | 65.82 | 68.38 | 68.38 | -0.64% | 17,666,121 |
| Feb 25, 2026 | 69.00 | 69.75 | 68.14 | 68.82 | 68.82 | 1.38% | 15,818,898 |
| Feb 24, 2026 | 65.40 | 68.84 | 64.81 | 67.88 | 67.88 | 3.55% | 19,637,242 |
| Feb 23, 2026 | 64.24 | 65.93 | 63.88 | 65.55 | 65.55 | 1.88% | 15,498,784 |
| Feb 20, 2026 | 62.05 | 64.39 | 61.90 | 64.34 | 64.34 | 2.83% | 14,532,418 |
| Feb 19, 2026 | 61.43 | 62.58 | 60.14 | 62.57 | 62.57 | 0.03% | 13,339,658 |
| Feb 18, 2026 | 62.76 | 63.18 | 61.55 | 62.55 | 62.55 | 2.39% | 17,213,523 |
| Feb 17, 2026 | 61.24 | 61.58 | 59.20 | 61.09 | 61.09 | -2.78% | 12,212,329 |
| Feb 13, 2026 | 61.15 | 63.35 | 60.16 | 62.84 | 62.84 | 1.29% | 14,316,700 |
| Feb 12, 2026 | 65.97 | 65.98 | 61.25 | 62.04 | 62.04 | -5.22% | 23,426,775 |
| Feb 11, 2026 | 65.10 | 65.50 | 63.07 | 65.46 | 65.46 | 3.48% | 15,423,388 |
| Feb 10, 2026 | 63.25 | 63.52 | 62.07 | 63.26 | 63.26 | -0.55% | 11,529,809 |
| Feb 9, 2026 | 61.36 | 64.17 | 61.28 | 63.61 | 63.61 | 4.85% | 14,712,199 |
| Feb 6, 2026 | 60.36 | 61.01 | 59.71 | 60.67 | 60.67 | 2.45% | 20,078,882 |
| Feb 5, 2026 | 59.95 | 60.93 | 58.23 | 59.22 | 59.22 | -4.27% | 21,888,758 |
| Feb 4, 2026 | 64.98 | 65.65 | 60.98 | 61.86 | 61.86 | -4.35% | 31,691,007 |
| Feb 3, 2026 | 64.09 | 64.96 | 62.60 | 64.67 | 64.67 | 6.44% | 30,750,208 |
| Feb 2, 2026 | 59.88 | 61.25 | 59.56 | 60.76 | 60.76 | 0.88% | 21,204,580 |
| Jan 30, 2026 | 61.74 | 61.92 | 58.66 | 60.23 | 60.23 | -7.52% | 37,600,244 |
| Jan 29, 2026 | 69.39 | 69.44 | 63.11 | 65.13 | 65.13 | 2.36% | 47,947,358 |
| Jan 28, 2026 | 64.13 | 64.67 | 62.02 | 63.63 | 63.63 | 1.21% | 22,522,248 |
| Jan 27, 2026 | 61.50 | 63.18 | 61.27 | 62.87 | 62.87 | 2.78% | 19,813,939 |
| Jan 26, 2026 | 63.42 | 63.58 | 61.10 | 61.17 | 61.17 | 1.26% | 31,568,761 |
| Jan 23, 2026 | 59.75 | 60.81 | 58.38 | 60.41 | 60.41 | 2.65% | 24,451,660 |
| Jan 22, 2026 | 60.78 | 61.75 | 58.24 | 58.85 | 58.85 | -2.86% | 25,539,588 |
| Jan 21, 2026 | 61.55 | 62.13 | 59.75 | 60.58 | 60.58 | 0.85% | 25,610,083 |
| Jan 20, 2026 | 59.10 | 60.38 | 58.35 | 60.07 | 60.07 | 2.32% | 19,393,582 |
| Jan 16, 2026 | 58.63 | 58.85 | 57.70 | 58.71 | 58.71 | -2.08% | 21,028,099 |
| Jan 15, 2026 | 58.98 | 60.50 | 58.70 | 59.96 | 59.96 | -0.65% | 18,136,300 |
| Jan 14, 2026 | 60.21 | 60.71 | 59.12 | 60.35 | 60.20 | 1.70% | 19,672,306 |
| Jan 13, 2026 | 60.02 | 60.09 | 58.42 | 59.34 | 59.19 | 1.07% | 22,060,093 |
| Jan 12, 2026 | 57.75 | 58.83 | 57.16 | 58.71 | 58.56 | 3.86% | 20,373,707 |
| Jan 9, 2026 | 55.45 | 56.71 | 54.57 | 56.53 | 56.39 | 4.26% | 19,272,707 |
| Jan 8, 2026 | 54.62 | 54.62 | 53.29 | 54.22 | 54.09 | -2.31% | 22,333,084 |
| Jan 7, 2026 | 55.23 | 55.58 | 53.85 | 55.50 | 55.36 | -1.16% | 20,893,981 |
| Jan 6, 2026 | 56.01 | 57.12 | 55.67 | 56.15 | 56.01 | 3.20% | 35,253,261 |
| Jan 5, 2026 | 53.63 | 54.45 | 53.29 | 54.41 | 54.27 | 4.78% | 26,935,114 |
| Jan 2, 2026 | 51.73 | 52.19 | 51.00 | 51.93 | 51.80 | 2.24% | 11,518,427 |
| Dec 31, 2025 | 51.30 | 51.51 | 50.66 | 50.79 | 50.66 | -1.21% | 8,776,792 |
| Dec 30, 2025 | 52.24 | 52.38 | 50.85 | 51.41 | 51.28 | -0.14% | 10,055,676 |
| Dec 29, 2025 | 51.57 | 52.22 | 51.17 | 51.48 | 51.35 | -2.94% | 15,231,717 |
| Dec 26, 2025 | 53.05 | 53.77 | 52.64 | 53.04 | 52.91 | 2.16% | 14,848,316 |
| Dec 24, 2025 | 51.93 | 51.99 | 51.23 | 51.92 | 51.79 | 0.04% | 4,073,916 |
| Dec 23, 2025 | 51.61 | 52.29 | 50.99 | 51.90 | 51.77 | 2.49% | 14,155,683 |
| Dec 22, 2025 | 50.00 | 50.95 | 49.91 | 50.64 | 50.51 | 3.03% | 15,316,628 |
| Dec 19, 2025 | 48.07 | 49.64 | 48.07 | 49.15 | 49.03 | 2.57% | 21,954,842 |
| Dec 18, 2025 | 48.07 | 48.30 | 47.32 | 47.92 | 47.80 | 0.21% | 15,029,535 |
| Dec 17, 2025 | 48.11 | 48.24 | 47.37 | 47.82 | 47.70 | 0.59% | 15,613,001 |
| Dec 16, 2025 | 47.31 | 47.68 | 46.62 | 47.54 | 47.42 | 0.04% | 15,481,468 |
| Dec 15, 2025 | 48.82 | 48.86 | 47.39 | 47.52 | 47.40 | 0.30% | 15,437,660 |
| Dec 12, 2025 | 48.76 | 49.00 | 46.81 | 47.38 | 47.26 | -1.52% | 17,034,868 |
| Dec 11, 2025 | 46.58 | 48.32 | 46.43 | 48.11 | 47.99 | 3.57% | 20,740,950 |
| Dec 10, 2025 | 44.88 | 46.45 | 44.69 | 46.45 | 46.33 | 3.68% | 17,054,756 |
| Dec 9, 2025 | 44.13 | 45.20 | 43.93 | 44.80 | 44.69 | -0.44% | 10,310,102 |
| Dec 8, 2025 | 45.38 | 45.72 | 44.73 | 45.00 | 44.89 | -0.44% | 16,538,419 |
| Dec 5, 2025 | 45.27 | 45.97 | 45.12 | 45.20 | 45.09 | 1.32% | 20,208,133 |
| Dec 4, 2025 | 44.03 | 44.74 | 43.66 | 44.61 | 44.50 | 0.18% | 12,392,131 |
| Dec 3, 2025 | 44.33 | 45.09 | 44.13 | 44.53 | 44.42 | 3.63% | 22,864,286 |
| Dec 2, 2025 | 43.18 | 43.42 | 42.31 | 42.97 | 42.86 | -0.23% | 11,131,949 |
| Dec 1, 2025 | 43.40 | 43.93 | 43.00 | 43.07 | 42.96 | 0.21% | 14,614,783 |
| Nov 28, 2025 | 42.76 | 43.41 | 42.32 | 42.98 | 42.87 | 1.97% | 8,848,145 |
| Nov 26, 2025 | 41.78 | 42.49 | 41.56 | 42.15 | 42.05 | 2.63% | 13,339,372 |
| Nov 25, 2025 | 41.24 | 41.79 | 40.97 | 41.07 | 40.97 | 0.69% | 11,446,599 |
| Nov 24, 2025 | 39.90 | 41.12 | 39.90 | 40.79 | 40.69 | 2.31% | 15,241,042 |
| Nov 21, 2025 | 39.83 | 40.30 | 38.85 | 39.87 | 39.77 | 0.61% | 18,896,923 |
| Nov 20, 2025 | 41.90 | 41.90 | 39.31 | 39.63 | 39.53 | -3.93% | 15,648,030 |
| Nov 19, 2025 | 40.91 | 42.22 | 40.77 | 41.25 | 41.15 | 3.13% | 19,873,579 |
| Nov 18, 2025 | 41.75 | 41.81 | 39.94 | 40.00 | 39.90 | 2.56% | 23,695,171 |
| Nov 17, 2025 | 39.99 | 40.03 | 38.87 | 39.00 | 38.90 | -2.89% | 17,578,464 |
| Nov 14, 2025 | 39.63 | 40.67 | 38.88 | 40.16 | 40.06 | -0.94% | 10,358,535 |
| Nov 13, 2025 | 41.85 | 41.89 | 40.21 | 40.54 | 40.44 | -3.04% | 10,381,747 |
| Nov 12, 2025 | 41.47 | 42.26 | 41.47 | 41.81 | 41.71 | 1.80% | 12,842,936 |
| Nov 11, 2025 | 40.83 | 41.34 | 40.45 | 41.07 | 40.97 | 0.29% | 10,730,746 |
| Nov 10, 2025 | 40.79 | 41.25 | 40.35 | 40.95 | 40.85 | 2.86% | 13,890,565 |
| Nov 7, 2025 | 39.93 | 40.01 | 38.75 | 39.81 | 39.71 | 3.00% | 17,305,682 |
| Nov 6, 2025 | 39.91 | 39.92 | 38.54 | 38.65 | 38.55 | -3.88% | 25,307,266 |
| Nov 5, 2025 | 39.89 | 40.67 | 39.62 | 40.21 | 40.11 | 2.00% | 12,057,619 |
| Nov 4, 2025 | 39.97 | 40.03 | 39.12 | 39.42 | 39.32 | -4.27% | 14,388,351 |
| Nov 3, 2025 | 41.57 | 41.59 | 40.43 | 41.18 | 41.08 | -1.25% | 13,717,228 |
| Oct 31, 2025 | 41.59 | 42.52 | 41.26 | 41.70 | 41.60 | -0.07% | 11,939,499 |
| Oct 30, 2025 | 41.76 | 42.34 | 40.86 | 41.73 | 41.63 | -1.09% | 11,822,938 |
| Oct 29, 2025 | 41.72 | 43.49 | 41.55 | 42.19 | 42.09 | 2.48% | 19,707,751 |
| Oct 28, 2025 | 40.59 | 41.95 | 40.50 | 41.17 | 41.07 | 0.17% | 11,973,797 |
| Oct 27, 2025 | 41.73 | 41.73 | 40.45 | 41.10 | 41.00 | -0.65% | 14,374,400 |
| Oct 24, 2025 | 41.16 | 41.63 | 40.46 | 41.37 | 41.27 | 0.34% | 10,605,287 |
| Oct 23, 2025 | 41.45 | 42.25 | 41.06 | 41.23 | 41.13 | 1.10% | 18,292,566 |
| Oct 22, 2025 | 40.65 | 41.20 | 40.12 | 40.78 | 40.68 | -1.28% | 12,134,357 |
| Oct 21, 2025 | 41.20 | 41.51 | 40.66 | 41.31 | 41.21 | -2.09% | 12,932,209 |
| Oct 20, 2025 | 41.93 | 42.22 | 41.42 | 42.19 | 42.09 | 2.45% | 12,617,496 |
| Oct 17, 2025 | 41.60 | 41.99 | 40.71 | 41.18 | 41.08 | -1.25% | 14,027,524 |
| Oct 16, 2025 | 42.02 | 42.04 | 41.21 | 41.70 | 41.60 | -0.02% | 15,080,993 |
| Oct 15, 2025 | 42.84 | 42.84 | 41.27 | 41.71 | 41.61 | -0.62% | 16,028,051 |
| Oct 14, 2025 | 41.56 | 42.43 | 40.50 | 41.97 | 41.72 | -1.89% | 16,563,360 |
| Oct 13, 2025 | 43.29 | 43.50 | 42.28 | 42.78 | 42.52 | 4.65% | 15,475,304 |
| Oct 10, 2025 | 43.67 | 43.67 | 40.74 | 40.88 | 40.63 | -5.61% | 24,243,418 |