Freeport-McMoRan Inc. (FCX)
NYSE: FCX · Real-Time Price · USD
45.20
+0.59 (1.32%)
At close: Dec 5, 2025, 4:00 PM EST
45.44
+0.24 (0.53%)
After-hours: Dec 5, 2025, 7:59 PM EST
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.27 | 45.97 | 45.12 | 45.20 | 45.20 | 1.32% | 19,571,365 |
| Dec 4, 2025 | 44.03 | 44.74 | 43.66 | 44.61 | 44.61 | 0.18% | 12,383,861 |
| Dec 3, 2025 | 44.33 | 45.09 | 44.13 | 44.53 | 44.53 | 3.63% | 22,850,512 |
| Dec 2, 2025 | 43.18 | 43.42 | 42.31 | 42.97 | 42.97 | -0.23% | 10,801,055 |
| Dec 1, 2025 | 43.40 | 43.93 | 43.00 | 43.07 | 43.07 | 0.21% | 14,599,916 |
| Nov 28, 2025 | 42.76 | 43.41 | 42.32 | 42.98 | 42.98 | 1.97% | 8,704,237 |
| Nov 26, 2025 | 41.78 | 42.49 | 41.56 | 42.15 | 42.15 | 2.63% | 13,290,372 |
| Nov 25, 2025 | 41.24 | 41.79 | 40.97 | 41.07 | 41.07 | 0.69% | 11,414,286 |
| Nov 24, 2025 | 39.90 | 41.12 | 39.90 | 40.79 | 40.79 | 2.31% | 15,105,455 |
| Nov 21, 2025 | 39.83 | 40.30 | 38.85 | 39.87 | 39.87 | 0.61% | 18,748,051 |
| Nov 20, 2025 | 41.90 | 41.90 | 39.31 | 39.63 | 39.63 | -3.93% | 15,644,284 |
| Nov 19, 2025 | 40.91 | 42.22 | 40.77 | 41.25 | 41.25 | 3.13% | 19,873,579 |
| Nov 18, 2025 | 41.75 | 41.81 | 39.94 | 40.00 | 40.00 | 2.56% | 23,695,171 |
| Nov 17, 2025 | 39.99 | 40.03 | 38.87 | 39.00 | 39.00 | -2.89% | 17,578,464 |
| Nov 14, 2025 | 39.63 | 40.67 | 38.88 | 40.16 | 40.16 | -0.94% | 10,358,535 |
| Nov 13, 2025 | 41.85 | 41.89 | 40.21 | 40.54 | 40.54 | -3.04% | 10,381,747 |
| Nov 12, 2025 | 41.47 | 42.26 | 41.47 | 41.81 | 41.81 | 1.80% | 12,842,936 |
| Nov 11, 2025 | 40.83 | 41.34 | 40.45 | 41.07 | 41.07 | 0.29% | 10,730,746 |
| Nov 10, 2025 | 40.79 | 41.25 | 40.35 | 40.95 | 40.95 | 2.86% | 13,890,565 |
| Nov 7, 2025 | 39.93 | 40.01 | 38.75 | 39.81 | 39.81 | 3.00% | 17,305,682 |
| Nov 6, 2025 | 39.91 | 39.92 | 38.54 | 38.65 | 38.65 | -3.88% | 25,307,266 |
| Nov 5, 2025 | 39.89 | 40.67 | 39.62 | 40.21 | 40.21 | 2.00% | 12,057,619 |
| Nov 4, 2025 | 39.97 | 40.03 | 39.12 | 39.42 | 39.42 | -4.27% | 14,388,351 |
| Nov 3, 2025 | 41.57 | 41.59 | 40.43 | 41.18 | 41.18 | -1.25% | 13,717,228 |
| Oct 31, 2025 | 41.59 | 42.52 | 41.26 | 41.70 | 41.70 | -0.07% | 11,939,499 |
| Oct 30, 2025 | 41.76 | 42.34 | 40.86 | 41.73 | 41.73 | -1.09% | 11,822,938 |
| Oct 29, 2025 | 41.72 | 43.49 | 41.55 | 42.19 | 42.19 | 2.48% | 19,707,751 |
| Oct 28, 2025 | 40.59 | 41.95 | 40.50 | 41.17 | 41.17 | 0.17% | 11,973,797 |
| Oct 27, 2025 | 41.73 | 41.73 | 40.45 | 41.10 | 41.10 | -0.65% | 14,374,400 |
| Oct 24, 2025 | 41.16 | 41.63 | 40.46 | 41.37 | 41.37 | 0.34% | 10,605,287 |
| Oct 23, 2025 | 41.45 | 42.25 | 41.06 | 41.23 | 41.23 | 1.10% | 18,292,566 |
| Oct 22, 2025 | 40.65 | 41.20 | 40.12 | 40.78 | 40.78 | -1.28% | 12,134,357 |
| Oct 21, 2025 | 41.20 | 41.51 | 40.66 | 41.31 | 41.31 | -2.09% | 12,932,209 |
| Oct 20, 2025 | 41.93 | 42.22 | 41.42 | 42.19 | 42.19 | 2.45% | 12,617,496 |
| Oct 17, 2025 | 41.60 | 41.99 | 40.71 | 41.18 | 41.18 | -1.25% | 14,027,524 |
| Oct 16, 2025 | 42.02 | 42.04 | 41.21 | 41.70 | 41.70 | -0.02% | 15,080,993 |
| Oct 15, 2025 | 42.84 | 42.84 | 41.27 | 41.71 | 41.71 | -0.62% | 16,028,051 |
| Oct 14, 2025 | 41.56 | 42.43 | 40.50 | 41.97 | 41.82 | -1.89% | 16,563,360 |
| Oct 13, 2025 | 43.29 | 43.50 | 42.28 | 42.78 | 42.63 | 4.65% | 15,475,304 |
| Oct 10, 2025 | 43.67 | 43.67 | 40.74 | 40.88 | 40.73 | -5.61% | 24,243,418 |
| Oct 9, 2025 | 44.53 | 44.79 | 42.55 | 43.31 | 43.16 | 1.07% | 23,238,035 |
| Oct 8, 2025 | 41.95 | 43.03 | 41.87 | 42.85 | 42.70 | 5.31% | 25,769,017 |
| Oct 7, 2025 | 40.71 | 41.31 | 40.16 | 40.69 | 40.54 | 0.92% | 19,846,763 |
| Oct 6, 2025 | 40.19 | 41.24 | 39.56 | 40.32 | 40.18 | 1.64% | 26,706,833 |
| Oct 3, 2025 | 39.65 | 40.35 | 38.92 | 39.67 | 39.53 | 2.06% | 23,921,637 |
| Oct 2, 2025 | 39.37 | 39.96 | 38.19 | 38.87 | 38.73 | -0.56% | 23,508,851 |
| Oct 1, 2025 | 39.03 | 39.48 | 38.84 | 39.09 | 38.95 | -0.33% | 19,117,031 |
| Sep 30, 2025 | 37.95 | 39.33 | 37.20 | 39.22 | 39.08 | 5.66% | 38,973,116 |
| Sep 29, 2025 | 36.35 | 38.11 | 36.05 | 37.12 | 36.99 | 3.83% | 40,224,660 |
| Sep 26, 2025 | 35.50 | 36.31 | 35.29 | 35.75 | 35.62 | 1.16% | 41,515,805 |
| Sep 25, 2025 | 37.53 | 37.53 | 35.15 | 35.34 | 35.21 | -6.19% | 86,778,644 |
| Sep 24, 2025 | 41.83 | 41.99 | 37.66 | 37.67 | 37.54 | -16.95% | 91,311,739 |
| Sep 23, 2025 | 45.39 | 46.29 | 45.14 | 45.36 | 45.20 | 0.44% | 14,308,464 |
| Sep 22, 2025 | 44.83 | 45.38 | 44.54 | 45.16 | 45.00 | 0.49% | 11,980,805 |
| Sep 19, 2025 | 45.25 | 45.70 | 44.71 | 44.94 | 44.78 | 0.02% | 21,120,230 |
| Sep 18, 2025 | 45.00 | 45.44 | 44.59 | 44.93 | 44.77 | -0.35% | 13,174,435 |
| Sep 17, 2025 | 45.10 | 46.29 | 44.78 | 45.09 | 44.93 | -0.46% | 8,951,835 |
| Sep 16, 2025 | 45.65 | 45.90 | 44.81 | 45.30 | 45.14 | -0.74% | 10,043,399 |
| Sep 15, 2025 | 44.50 | 45.75 | 44.36 | 45.64 | 45.48 | 2.06% | 12,670,184 |
| Sep 12, 2025 | 45.20 | 45.50 | 43.93 | 44.72 | 44.56 | -2.61% | 16,046,306 |
| Sep 11, 2025 | 44.87 | 46.16 | 44.80 | 45.92 | 45.76 | 2.32% | 14,919,181 |
| Sep 10, 2025 | 44.29 | 45.47 | 44.23 | 44.88 | 44.72 | 2.26% | 16,678,936 |
| Sep 9, 2025 | 45.32 | 46.11 | 43.62 | 43.89 | 43.73 | -5.94% | 24,956,686 |
| Sep 8, 2025 | 46.53 | 46.75 | 45.50 | 46.66 | 46.49 | 0.69% | 10,436,370 |
| Sep 5, 2025 | 46.72 | 47.02 | 45.74 | 46.34 | 46.17 | 0.59% | 8,069,194 |
| Sep 4, 2025 | 45.72 | 46.15 | 45.18 | 46.07 | 45.91 | -0.30% | 8,509,044 |
| Sep 3, 2025 | 45.25 | 46.30 | 45.11 | 46.21 | 46.04 | 2.83% | 12,237,797 |
| Sep 2, 2025 | 43.76 | 44.95 | 42.74 | 44.94 | 44.78 | 1.22% | 12,166,347 |
| Aug 29, 2025 | 44.33 | 44.73 | 44.10 | 44.40 | 44.24 | 0.07% | 7,370,962 |
| Aug 28, 2025 | 44.12 | 44.56 | 43.91 | 44.37 | 44.21 | 1.14% | 9,253,890 |
| Aug 27, 2025 | 43.94 | 44.06 | 43.47 | 43.87 | 43.71 | -1.08% | 11,201,764 |
| Aug 26, 2025 | 43.53 | 44.41 | 43.45 | 44.35 | 44.19 | 1.51% | 11,824,700 |
| Aug 25, 2025 | 43.42 | 43.85 | 43.35 | 43.69 | 43.53 | 0.95% | 12,596,795 |
| Aug 22, 2025 | 41.83 | 43.43 | 41.79 | 43.28 | 43.13 | 3.74% | 10,822,129 |
| Aug 21, 2025 | 41.11 | 41.75 | 40.96 | 41.72 | 41.57 | 0.99% | 6,181,217 |
| Aug 20, 2025 | 41.15 | 41.53 | 41.02 | 41.31 | 41.16 | -0.36% | 5,526,199 |
| Aug 19, 2025 | 41.78 | 41.98 | 41.06 | 41.46 | 41.31 | -0.69% | 7,630,465 |
| Aug 18, 2025 | 42.14 | 42.40 | 41.39 | 41.75 | 41.60 | -1.44% | 8,325,013 |
| Aug 15, 2025 | 42.70 | 42.80 | 42.24 | 42.36 | 42.21 | 0.19% | 8,885,275 |
| Aug 14, 2025 | 42.29 | 42.40 | 41.58 | 42.28 | 42.13 | -1.08% | 11,933,670 |
| Aug 13, 2025 | 42.65 | 43.09 | 42.19 | 42.74 | 42.59 | 1.40% | 13,120,807 |
| Aug 12, 2025 | 41.74 | 42.68 | 41.70 | 42.15 | 42.00 | 1.66% | 12,574,169 |
| Aug 11, 2025 | 42.56 | 42.57 | 41.34 | 41.46 | 41.31 | -0.98% | 10,676,610 |
| Aug 8, 2025 | 41.38 | 42.18 | 41.08 | 41.87 | 41.72 | 2.62% | 11,828,736 |
| Aug 7, 2025 | 40.71 | 41.08 | 40.22 | 40.80 | 40.65 | 2.36% | 9,660,371 |
| Aug 6, 2025 | 40.25 | 40.67 | 39.83 | 39.86 | 39.72 | -0.42% | 9,498,360 |
| Aug 5, 2025 | 40.37 | 40.54 | 39.60 | 40.03 | 39.89 | -0.96% | 11,521,266 |
| Aug 4, 2025 | 40.18 | 40.60 | 39.75 | 40.42 | 40.28 | 0.97% | 12,727,215 |
| Aug 1, 2025 | 39.89 | 40.18 | 39.28 | 40.03 | 39.89 | -0.52% | 15,601,184 |
| Jul 31, 2025 | 38.90 | 40.55 | 38.76 | 40.24 | 40.10 | 2.81% | 26,276,775 |
| Jul 30, 2025 | 43.19 | 43.68 | 38.34 | 39.14 | 39.00 | -9.46% | 64,894,226 |
| Jul 29, 2025 | 43.90 | 43.95 | 42.68 | 43.23 | 43.08 | -1.28% | 16,495,778 |
| Jul 28, 2025 | 44.68 | 44.83 | 42.21 | 43.79 | 43.63 | -2.45% | 26,374,101 |
| Jul 25, 2025 | 44.57 | 44.96 | 44.18 | 44.89 | 44.73 | 0.70% | 16,010,956 |
| Jul 24, 2025 | 44.96 | 45.32 | 44.14 | 44.58 | 44.42 | -0.58% | 13,223,923 |
| Jul 23, 2025 | 44.66 | 46.07 | 44.57 | 44.84 | 44.68 | -2.10% | 23,135,863 |
| Jul 22, 2025 | 45.61 | 46.26 | 45.16 | 45.80 | 45.64 | 1.35% | 15,316,077 |
| Jul 21, 2025 | 45.57 | 46.07 | 45.19 | 45.19 | 45.03 | 0.87% | 11,250,301 |
| Jul 18, 2025 | 44.85 | 44.94 | 44.20 | 44.80 | 44.64 | 0.76% | 13,554,673 |
| Jul 17, 2025 | 43.87 | 44.58 | 43.70 | 44.46 | 44.30 | 1.09% | 11,027,898 |