Dark

FCX
Freeport-McMoran Inc.
stock NYSE

At Close

Dec 9, 2025 3:59:59 PM EST

44.78USD-0.478%(-0.22)10,306,331

42.71Bid 44.80Ask 2.09Spread

Pre-market

Dec 9, 2025 9:28:30 AM EST

44.17USD-1.844%(-0.83)36,497

After-hours

Dec 9, 2025 4:14:30 PM EST

44.80USD+0.033%(+0.02)86,411

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-09	44.1800	45.1900	43.9600	44.7800	-0.489%	10,306,331	0.000%
2025-12-08	45.3800	45.7200	44.7300	45.0000	-0.442%	16,538,419	-0.489%
2025-12-05	45.2700	45.9700	45.1200	45.2000	+1.323%	20,208,133	-0.929%
2025-12-04	44.0250	44.7350	43.6600	44.6100	+0.180%	12,392,131	+0.381%
2025-12-03	44.3250	45.0900	44.1300	44.5300	+3.630%	22,864,286	+0.561%
2025-12-02	43.1800	43.4200	42.3050	42.9700	-0.232%	11,131,849	+4.212%
2025-12-01	43.4000	43.9300	42.9950	43.0700	+0.209%	14,614,783	+3.970%
2025-11-28	42.7600	43.4050	42.3200	42.9800	+1.969%	8,848,145	+4.188%
2025-11-26	41.7800	42.4900	41.5600	42.1500	+2.630%	13,339,172	+6.240%
2025-11-25	41.2400	41.7850	40.9650	41.0700	+0.686%	11,446,599	+9.033%
2025-11-24	39.9000	41.1200	39.9000	40.7900	+2.307%	15,241,042	+9.782%
2025-11-21	39.8300	40.3000	38.8500	39.8700	+0.606%	18,896,923	+12.315%
2025-11-20	41.9000	41.9000	39.3050	39.6300	-3.927%	15,647,930	+12.995%
2025-11-19	40.9100	42.2150	40.7700	41.2500	+3.125%	19,873,579	+8.558%
2025-11-18	41.7500	41.8100	39.9400	40.0000	+2.564%	23,695,171	+11.950%
2025-11-17	39.9900	40.0300	38.8700	39.0000	-2.888%	17,578,464	+14.821%
2025-11-14	39.6250	40.6700	38.8800	40.1600	-0.937%	10,358,534	+11.504%
2025-11-13	41.8500	41.8850	40.2100	40.5400	-3.038%	10,380,948	+10.459%
2025-11-12	41.4700	42.2600	41.4700	41.8100	+1.802%	12,842,836	+7.104%
2025-11-11	40.8250	41.3400	40.4500	41.0700	+0.293%	10,730,746	+9.033%
2025-11-10	40.7900	41.2500	40.3500	40.9500	+2.864%	13,890,565	+9.353%
2025-11-07	39.9300	40.0050	38.7500	39.8100	+3.001%	17,305,682	+12.484%
2025-11-06	39.9100	39.9200	38.5400	38.6500	-3.880%	25,307,266	+15.860%
2025-11-05	39.8900	40.6665	39.6200	40.2100	+2.004%	12,057,619	+11.365%
2025-11-04	39.9700	40.0300	39.1150	39.4200	-4.274%	14,388,029	+13.597%
2025-11-03	41.5700	41.5900	40.4320	41.1800	-1.247%	13,717,128	+8.742%
2025-10-31	41.5850	42.5200	41.2600	41.7000	-0.072%	11,939,499	+7.386%
2025-10-30	41.7600	42.3350	40.8600	41.7300	-1.090%	11,822,938	+7.309%
2025-10-29	41.7200	43.4850	41.5500	42.1900	+2.478%	19,707,751	+6.139%
2025-10-28	40.5900	41.9500	40.5000	41.1700	+0.170%	11,973,607	+8.769%
2025-10-27	41.7300	41.7300	40.4450	41.1000	-0.653%	14,374,400	+8.954%
2025-10-24	41.1600	41.6300	40.4600	41.3700	+0.340%	10,605,287	+8.243%
2025-10-23	41.4500	42.2500	41.0600	41.2300	+1.103%	18,292,566	+8.610%
2025-10-22	40.6500	41.2000	40.1200	40.7800	-1.283%	12,134,357	+9.809%
2025-10-21	41.2000	41.5100	40.6550	41.3100	-2.086%	12,932,209	+8.400%
2025-10-20	41.9300	42.2150	41.4196	42.1900	+2.453%	12,617,496	+6.139%
2025-10-17	41.6000	41.9900	40.7084	41.1800	-1.247%	14,027,524	+8.742%
2025-10-16	42.0200	42.0400	41.2100	41.7000	-0.024%	15,080,993	+7.386%
2025-10-15	42.8400	42.8400	41.2650	41.7100	-0.619%	16,028,051	+7.360%
2025-10-14	41.5600	42.4300	40.5000	41.9700	-1.893%	16,563,360	+6.695%
2025-10-13	43.2900	43.5000	42.2800	42.7800	+4.648%	15,475,304	+4.675%
2025-10-10	43.6700	43.6700	40.7400	40.8800	-5.611%	24,243,418	+9.540%
2025-10-09	44.5300	44.7850	42.5500	43.3100	+1.074%	23,238,035	+3.394%
2025-10-08	41.9450	43.0300	41.8700	42.8500	+5.308%	25,769,017	+4.504%
2025-10-07	40.7100	41.3100	40.1601	40.6900	+0.918%	19,846,763	+10.052%
2025-10-06	40.1900	41.2400	39.5604	40.3200	+1.639%	26,706,833	+11.062%
2025-10-03	39.6500	40.3500	38.9200	39.6700	+2.058%	23,921,637	+12.881%
2025-10-02	39.3700	39.9600	38.1900	38.8700	-0.563%	23,508,851	+15.205%
2025-10-01	39.0250	39.4800	38.8400	39.0900	-0.331%	19,117,031	+14.556%
2025-09-30	37.9500	39.3250	37.2000	39.2200	+5.657%	38,973,116	+14.176%
2025-09-29	36.3500	38.1100	36.0500	37.1200	+3.832%	40,224,660	+20.636%
2025-09-26	35.5000	36.3100	35.2900	35.7500	+1.160%	41,515,805	+25.259%
2025-09-25	37.5300	37.5300	35.1500	35.3400	-6.185%	86,778,644	+26.712%
2025-09-24	41.8300	41.9900	37.6600	37.6700	-16.953%	91,311,739	+18.874%
2025-09-23	45.3900	46.2860	45.1400	45.3600	+0.443%	14,308,464	-1.279%
2025-09-22	44.8300	45.3800	44.5400	45.1600	+0.490%	11,980,805	-0.841%
2025-09-19	45.2450	45.7000	44.7104	44.9400	+0.022%	21,120,230	-0.356%
2025-09-18	45.0000	45.4353	44.5900	44.9300	-0.355%	13,174,435	-0.334%
2025-09-17	45.1000	46.2900	44.7813	45.0900	-0.464%	8,951,835	-0.688%
2025-09-16	45.6500	45.9000	44.8100	45.3000	-0.745%	10,043,399	-1.148%
2025-09-15	44.5000	45.7500	44.3600	45.6400	+2.057%	12,670,184	-1.884%
2025-09-12	45.2000	45.4975	43.9300	44.7200	-2.613%	16,046,306	+0.134%
2025-09-11	44.8700	46.1550	44.8000	45.9200	+2.317%	14,919,181	-2.483%
2025-09-10	44.2900	45.4700	44.2300	44.8800	+2.256%	16,678,936	-0.223%
2025-09-09	45.3200	46.1100	43.6150	43.8900	-5.937%	24,956,686	+2.028%
2025-09-08	46.5250	46.7500	45.5000	46.6600	+0.691%	10,436,370	-4.029%
2025-09-05	46.7150	47.0200	45.7350	46.3400	+0.586%	8,069,194	-3.366%
2025-09-04	45.7200	46.1450	45.1802	46.0700	-0.303%	8,509,044	-2.800%
2025-09-03	45.2500	46.2950	45.1100	46.2100	+2.826%	12,237,797	-3.095%
2025-09-02	43.7600	44.9500	42.7400	44.9400	+1.216%	12,166,347	-0.356%
2025-08-29	44.3300	44.7250	44.1000	44.4000	+0.068%	7,370,962	+0.856%
2025-08-28	44.1150	44.5577	43.9105	44.3700	+1.140%	9,253,890	+0.924%
2025-08-27	43.9400	44.0550	43.4700	43.8700	-1.082%	11,201,764	+2.074%
2025-08-26	43.5300	44.4100	43.4500	44.3500	+1.511%	11,824,700	+0.970%
2025-08-25	43.4200	43.8450	43.3500	43.6900	+0.947%	12,596,795	+2.495%
2025-08-22	41.8300	43.4300	41.7900	43.2800	+3.739%	10,822,129	+3.466%
2025-08-21	41.1050	41.7500	40.9600	41.7200	+0.992%	6,181,217	+7.335%
2025-08-20	41.1500	41.5300	41.0200	41.3100	-0.362%	5,526,199	+8.400%
2025-08-19	41.7800	41.9800	41.0600	41.4600	-0.695%	7,630,465	+8.008%
2025-08-18	42.1400	42.4000	41.3900	41.7500	-1.440%	8,325,013	+7.257%
2025-08-15	42.7000	42.8000	42.2400	42.3600	+0.189%	8,885,275	+5.713%
2025-08-14	42.2900	42.4000	41.5800	42.2800	-1.076%	11,933,670	+5.913%
2025-08-13	42.6450	43.0900	42.1900	42.7400	+1.400%	13,120,807	+4.773%
2025-08-12	41.7400	42.6800	41.7000	42.1500	+1.664%	12,574,169	+6.240%
2025-08-11	42.5600	42.5700	41.3400	41.4600	-0.979%	10,676,610	+8.008%
2025-08-08	41.3800	42.1800	41.0800	41.8700	+2.623%	11,828,736	+6.950%
2025-08-07	40.7100	41.0800	40.2200	40.8000	+2.358%	9,660,371	+9.755%
2025-08-06	40.2500	40.6700	39.8300	39.8600	-0.425%	9,498,360	+12.343%
2025-08-05	40.3700	40.5350	39.6000	40.0300	-0.965%	11,521,266	+11.866%
2025-08-04	40.1800	40.6000	39.7500	40.4200	+0.974%	12,727,215	+10.787%
2025-08-01	39.8900	40.1800	39.2800	40.0300	-0.522%	15,601,184	+11.866%
2025-07-31	38.9000	40.5450	38.7601	40.2400	+2.810%	26,276,775	+11.282%
2025-07-30	43.1850	43.6800	38.3350	39.1400	-9.461%	64,894,226	+14.410%
2025-07-29	43.9000	43.9500	42.6750	43.2300	-1.279%	16,495,778	+3.585%
2025-07-28	44.6800	44.8300	42.2100	43.7900	-2.450%	26,374,101	+2.261%
2025-07-25	44.5700	44.9600	44.1800	44.8900	+0.695%	16,010,956	-0.245%
2025-07-24	44.9550	45.3150	44.1350	44.5800	-0.580%	13,223,923	+0.449%
2025-07-23	44.6600	46.0700	44.5700	44.8400	-2.096%	23,135,863	-0.134%
2025-07-22	45.6100	46.2600	45.1550	45.8000	+1.350%	15,316,077	-2.227%
2025-07-21	45.5700	46.0650	45.1900	45.1900	+0.871%	11,250,301	-0.907%
2025-07-18	44.8500	44.9350	44.2000	44.8000	+0.765%	13,554,673	-0.045%
2025-07-17	43.8650	44.5750	43.7000	44.4600	+1.091%	11,027,898	+0.720%
2025-07-16	43.8850	44.1850	43.4200	43.9800	-0.317%	11,377,559	+1.819%
2025-07-15	45.2400	45.4400	43.2316	44.1200	-3.309%	20,312,199	+1.496%
2025-07-14	45.8300	45.8900	45.1850	45.6300	-1.575%	11,484,577	-1.863%
2025-07-11	45.9000	46.4050	45.6600	46.3600	-1.800%	17,122,845	-3.408%
2025-07-10	46.7800	47.5150	46.1150	47.2100	+3.553%	18,647,103	-5.147%
2025-07-09	46.7350	47.0300	45.0200	45.5900	-1.470%	24,277,027	-1.777%
2025-07-08	45.6550	49.1200	44.8450	46.2700	+2.526%	45,174,992	-3.220%
2025-07-07	45.2450	45.5550	44.4400	45.1300	-1.463%	19,630,229	-0.776%
2025-07-03	45.7550	46.2100	45.5700	45.8000	+0.066%	7,607,257	-2.227%
2025-07-02	44.7450	46.6900	44.4200	45.7700	+3.905%	23,271,250	-2.163%
2025-07-01	43.9850	44.3700	43.5950	44.0500	+1.615%	9,385,658	+1.657%
2025-06-30	43.6000	43.9300	43.0950	43.3500	-1.185%	10,256,324	+3.299%
2025-06-27	44.0850	44.2200	43.5400	43.8700	-1.327%	13,661,038	+2.074%
2025-06-26	43.3800	44.9000	43.3800	44.4600	+6.849%	20,484,519	+0.720%
2025-06-25	41.7900	41.9586	41.1900	41.6100	-0.952%	7,113,958	+7.618%
2025-06-24	40.9450	42.1050	40.8000	42.0100	+2.614%	10,817,934	+6.594%
2025-06-23	40.0500	41.0600	39.8509	40.9400	+1.790%	11,692,357	+9.380%
2025-06-20	41.2350	41.3300	40.1600	40.2200	-2.331%	13,986,871	+11.338%
2025-06-18	41.3700	41.5700	41.1450	41.1800	-0.459%	6,185,460	+8.742%
2025-06-17	41.7400	41.8300	41.2700	41.3700	-1.288%	10,291,608	+8.243%
2025-06-16	41.6150	42.3250	41.5700	41.9100	+2.369%	10,507,954	+6.848%
2025-06-13	40.1800	41.2250	40.0900	40.9400	-0.583%	9,722,074	+9.380%
2025-06-12	40.4000	41.6750	40.2500	41.1800	+0.415%	8,750,119	+8.742%
2025-06-11	41.3850	41.6000	40.4800	41.0100	-2.797%	13,531,012	+9.193%
2025-06-10	42.4300	42.5000	41.9100	42.1900	-0.354%	9,460,623	+6.139%
2025-06-09	41.9750	42.8950	41.7800	42.3400	+2.073%	9,938,445	+5.763%
2025-06-06	42.0100	42.4800	41.4750	41.4800	-0.504%	8,501,836	+7.956%
2025-06-05	41.9800	42.6100	41.4800	41.6900	+2.031%	17,271,403	+7.412%
2025-06-04	40.5050	41.2000	40.3700	40.8600	+1.541%	10,979,253	+9.594%
2025-06-03	39.6900	40.3900	39.5100	40.2400	+0.224%	11,741,415	+11.282%
2025-06-02	40.0900	40.5400	39.5900	40.1500	+4.340%	15,316,708	+11.532%
2025-05-30	38.8400	38.9300	37.7250	38.4800	-1.409%	17,241,162	+16.372%
2025-05-29	39.3700	39.5000	38.7300	39.0300	+0.360%	8,928,155	+14.732%
2025-05-28	39.4000	39.5200	38.7000	38.8900	-1.892%	7,689,498	+15.145%
2025-05-27	39.1400	40.0100	39.0800	39.6400	+1.589%	11,247,769	+12.967%
2025-05-23	37.2200	39.0700	37.2200	39.0200	+3.501%	15,295,482	+14.762%
2025-05-22	37.6800	38.0569	37.3500	37.7000	-0.816%	9,415,423	+18.780%
2025-05-21	38.1200	38.6900	37.8400	38.0100	-1.016%	11,012,426	+17.811%
2025-05-20	38.4400	38.6900	38.0800	38.4000	-1.031%	7,848,306	+16.615%
2025-05-19	37.4000	38.8500	37.2900	38.8000	+2.052%	11,107,271	+15.412%
2025-05-16	38.0900	38.1200	36.9900	38.0200	-1.170%	13,552,195	+17.780%
2025-05-15	38.6100	38.7300	37.5700	38.4700	-1.510%	13,149,047	+16.402%
2025-05-14	39.0850	39.2400	38.8500	39.0600	-1.039%	10,292,839	+14.644%
2025-05-13	39.3250	39.9100	39.0700	39.4700	+0.920%	11,879,560	+13.453%
2025-05-12	40.1100	40.5900	38.9200	39.1100	+3.302%	15,649,530	+14.498%
2025-05-09	37.8300	38.0300	37.3650	37.8600	+1.014%	7,306,047	+18.278%
2025-05-08	37.1550	37.9600	36.8400	37.4800	+1.243%	9,814,617	+19.477%
2025-05-07	37.5100	37.7700	36.6400	37.0200	-2.373%	11,880,029	+20.962%
2025-05-06	37.1850	38.2850	37.1400	37.9200	+1.526%	9,778,674	+18.091%
2025-05-05	37.6900	37.6900	37.1700	37.3500	-0.665%	7,701,041	+19.893%
2025-05-02	37.6150	37.9900	37.0100	37.6000	+3.268%	11,932,244	+19.096%
2025-05-01	36.0400	36.9200	35.9000	36.4100	+1.055%	11,614,622	+22.988%
2025-04-30	34.8900	36.1700	34.4500	36.0300	-3.067%	15,777,364	+24.285%
2025-04-29	37.3700	37.5506	36.7400	37.1700	-0.188%	11,269,566	+20.474%
2025-04-28	37.0500	37.9000	36.7950	37.2400	-0.295%	13,380,757	+20.247%
2025-04-25	37.0050	37.6600	36.8125	37.3500	-0.744%	10,958,833	+19.893%
2025-04-24	35.5700	37.8100	35.2700	37.6300	+6.934%	23,970,933	+19.001%
2025-04-23	35.4350	36.4600	35.0600	35.1900	+3.318%	21,643,066	+27.252%
2025-04-22	33.4200	34.7550	33.3000	34.0600	+3.369%	19,264,308	+31.474%
2025-04-21	33.1200	33.3000	32.1216	32.9500	+0.152%	11,419,918	+35.903%
2025-04-17	33.3450	33.5800	32.3700	32.9000	-1.261%	16,988,032	+36.109%
2025-04-16	33.3700	33.9800	32.8350	33.3200	-0.150%	17,211,124	+34.394%
2025-04-15	33.2900	33.8050	32.9650	33.3700	-1.126%	18,742,021	+34.192%
2025-04-14	34.0700	34.6400	33.0600	33.7500	+1.199%	19,645,885	+32.681%
2025-04-11	31.9200	33.7400	31.8500	33.3500	+6.380%	26,250,027	+34.273%
2025-04-10	32.7200	32.8200	30.2300	31.3500	-7.084%	25,658,438	+42.839%
2025-04-09	29.9300	34.1800	28.9550	33.7400	+15.508%	38,575,489	+32.721%
2025-04-08	31.6600	31.7750	28.6400	29.2100	-3.820%	35,158,084	+53.304%
2025-04-07	28.0300	31.6500	27.6600	30.3700	+4.185%	40,398,821	+47.448%
2025-04-04	31.1500	31.3200	28.4850	29.1500	-13.011%	44,734,505	+53.619%
2025-04-03	35.9800	35.9900	33.4200	33.5100	-12.277%	31,999,802	+33.632%
2025-04-02	37.6000	38.2200	37.4100	38.2000	+0.184%	13,166,361	+17.225%
2025-04-01	38.0600	38.1300	37.1950	38.1300	+0.713%	13,071,248	+17.440%
2025-03-31	37.2600	38.1850	36.3300	37.8600	-1.458%	17,462,465	+18.278%
2025-03-28	39.8900	40.2700	38.2700	38.4200	-3.902%	20,227,430	+16.554%
2025-03-27	40.6900	40.7050	39.6100	39.9800	-3.639%	18,010,179	+12.006%
2025-03-26	43.2400	43.4500	41.3510	41.4900	-3.534%	19,334,724	+7.930%
2025-03-25	42.1999	43.2700	42.0875	43.0100	+3.365%	20,522,936	+4.115%
2025-03-24	41.4900	42.3100	41.3300	41.6100	+3.379%	19,783,851	+7.618%
2025-03-21	39.9600	40.3700	39.2100	40.2500	-1.106%	19,335,401	+11.255%
2025-03-20	41.0450	41.5300	40.5650	40.7000	+0.693%	21,081,183	+10.025%
2025-03-19	39.8000	41.0950	39.5249	40.4200	+1.456%	17,161,005	+10.787%
2025-03-18	40.1200	40.3100	39.2750	39.8400	+0.835%	13,985,623	+12.400%
2025-03-17	38.9900	39.9900	38.9900	39.5100	+1.699%	12,502,723	+13.338%
2025-03-14	38.0900	38.9500	38.0000	38.8500	+3.379%	14,635,018	+15.264%
2025-03-13	36.7300	38.7350	36.7300	37.5800	+2.175%	20,302,178	+19.159%
2025-03-12	36.8100	37.2400	36.0300	36.7800	+2.508%	13,562,790	+21.751%
2025-03-11	34.7600	36.2200	34.5700	35.8800	+4.000%	17,766,790	+24.805%
2025-03-10	35.6000	35.6800	33.9800	34.5000	-6.605%	21,107,039	+29.797%
2025-03-07	37.1800	37.6500	35.9300	36.9400	-1.964%	16,717,615	+21.224%
2025-03-06	38.0000	39.0100	37.3000	37.6800	-1.258%	18,234,391	+18.843%
2025-03-05	36.4250	38.3400	36.3500	38.1600	+9.341%	28,247,035	+17.348%
2025-03-04	35.4000	35.6200	34.2620	34.9000	-1.773%	17,684,974	+28.309%
2025-03-03	38.1000	38.4900	35.4000	35.5300	-3.739%	17,337,052	+26.034%
2025-02-28	36.7100	37.0200	36.2300	36.9100	-1.363%	14,472,921	+21.322%
2025-02-27	38.7900	38.8550	37.2850	37.4200	-1.397%	12,876,087	+19.669%
2025-02-26	38.5400	38.7200	37.8200	37.9500	+3.237%	16,412,213	+17.997%
2025-02-25	37.1900	37.2300	36.0200	36.7600	-0.943%	10,408,177	+21.817%
2025-02-24	37.1900	37.4400	36.9400	37.1100	+0.352%	8,145,648	+20.668%
2025-02-21	38.9500	38.9500	36.8350	36.9800	-5.082%	13,785,123	+21.092%
2025-02-20	38.9400	39.6300	38.5900	38.9600	+1.011%	10,489,387	+14.938%
2025-02-19	38.9500	38.9600	38.1900	38.5700	-1.858%	10,660,028	+16.101%
2025-02-18	39.4800	39.5200	38.6050	39.3000	-0.431%	11,730,455	+13.944%
2025-02-14	40.5300	40.8000	39.2800	39.4700	-1.865%	17,314,135	+13.453%
2025-02-13	38.6900	40.3500	38.4800	40.2200	+5.954%	21,190,161	+11.338%
2025-02-12	37.6700	38.4400	37.4600	37.9600	+0.984%	10,744,401	+17.966%
2025-02-11	37.7050	38.2200	37.4500	37.5900	-2.262%	13,502,681	+19.127%
2025-02-10	38.8800	38.9100	38.4000	38.4600	+0.628%	13,818,015	+16.433%
2025-02-07	38.4900	39.1900	37.8700	38.2200	+2.880%	21,418,201	+17.164%
2025-02-06	37.5400	37.9400	36.7750	37.1500	+1.281%	13,317,981	+20.538%
2025-02-05	36.2700	37.0100	35.9700	36.6800	+0.548%	13,827,232	+22.083%
2025-02-04	36.0301	36.9950	36.0301	36.4800	+1.729%	14,377,491	+22.752%
2025-02-03	35.3650	36.1350	34.8901	35.8600	+0.028%	14,316,553	+24.875%
2025-01-31	36.3600	36.6400	35.6850	35.8500	-2.156%	13,111,514	+24.909%
2025-01-30	36.6700	36.8150	36.0700	36.6400	+0.992%	11,581,372	+22.216%
2025-01-29	35.9800	36.8400	35.9400	36.2800	+1.228%	12,284,625	+23.429%
2025-01-28	36.8800	37.0000	35.4600	35.8400	-2.263%	16,638,487	+24.944%
2025-01-27	37.2150	37.2150	36.5800	36.6700	-3.015%	16,790,286	+22.116%
2025-01-24	38.7300	38.8800	37.4550	37.8100	-1.792%	18,107,371	+18.434%
2025-01-23	38.1100	38.7000	36.4600	38.5000	-1.509%	30,302,132	+16.312%
2025-01-22	40.4400	40.5000	39.0200	39.0900	-3.002%	15,281,361	+14.556%
2025-01-21	40.7600	40.9400	39.8600	40.3000	+0.199%	15,039,005	+11.117%
2025-01-17	40.0900	40.8100	39.8700	40.2200	+0.475%	11,809,698	+11.338%
2025-01-16	40.1900	40.4100	39.5750	40.0300	0.000%	11,584,788	+11.866%
2025-01-15	40.4450	40.4500	39.5200	40.0300	+1.342%	10,345,112	+11.866%
2025-01-14	39.7100	39.8350	39.0400	39.5000	+0.228%	9,735,081	+13.367%
2025-01-13	38.6500	39.6000	38.6200	39.4100	+1.103%	10,174,790	+13.626%
2025-01-10	40.5000	40.6400	38.7300	38.9800	-1.912%	11,616,878	+14.879%
2025-01-08	38.7600	39.8250	38.3100	39.7400	+2.581%	14,706,121	+12.682%
2025-01-07	38.8300	39.1688	38.4058	38.7400	+0.441%	15,164,714	+15.591%
2025-01-06	38.8300	39.7600	38.5100	38.5700	+2.281%	16,283,929	+16.101%
2025-01-03	38.0000	38.1900	37.1850	37.7100	-0.449%	9,324,138	+18.748%
2025-01-02	38.3900	38.7800	37.8110	37.8800	-0.525%	8,522,563	+18.215%
2024-12-31	38.1200	38.4700	37.9600	38.0800	-0.210%	8,802,341	+17.595%
2024-12-30	38.4200	38.4800	37.7450	38.1600	-1.801%	9,695,123	+17.348%
2024-12-27	38.9000	39.1800	38.5600	38.8600	-0.842%	7,697,563	+15.234%
2024-12-26	39.0400	39.3200	38.9200	39.1900	-0.076%	5,787,024	+14.264%
2024-12-24	39.3700	39.3900	38.8100	39.2200	-0.076%	3,790,638	+14.176%
2024-12-23	38.9200	39.3400	38.5550	39.2500	+1.004%	8,096,455	+14.089%
2024-12-20	37.9800	39.2900	37.9600	38.8600	+1.621%	19,932,231	+15.234%
2024-12-19	38.7400	39.2200	37.6650	38.2400	-1.214%	14,245,627	+17.103%
2024-12-18	40.4300	40.6200	38.5700	38.7100	-4.702%	12,171,776	+15.681%
2024-12-17	40.1500	40.7900	40.0700	40.6200	-0.295%	11,442,096	+10.241%
2024-12-16	41.2880	41.5200	40.5000	40.7400	-2.044%	10,049,277	+9.917%
2024-12-13	41.7300	41.7850	41.1000	41.5900	-1.164%	9,392,061	+7.670%
2024-12-12	42.6000	42.7300	41.9750	42.0800	-2.140%	9,910,971	+6.416%
2024-12-11	42.8050	43.1150	42.4000	43.0000	+0.773%	7,062,406	+4.140%
2024-12-10	43.5400	43.7200	42.5900	42.6700	-2.424%	10,015,240	+4.945%
2024-12-09	43.7500	44.7500	43.6900	43.7300	+3.946%	17,380,614	+2.401%
2024-12-06	43.0700	43.0700	42.0300	42.0700	-1.683%	9,243,374	+6.442%
2024-12-05	43.1200	43.3485	42.4500	42.7900	-0.581%	11,333,816	+4.651%
2024-12-04	43.9300	44.2400	42.8100	43.0400	-1.802%	14,618,767	+4.043%
2024-12-03	44.6600	44.8300	43.5450	43.8300	+0.435%	10,838,866	+2.167%
2024-12-02	44.1900	44.3900	42.6600	43.6400	-1.267%	12,606,893	+2.612%
2024-11-29	43.6200	44.5200	43.5700	44.2000	+1.005%	6,002,388	+1.312%
2024-11-27	43.6100	44.2300	43.5100	43.7600	+0.644%	6,911,952	+2.331%
2024-11-26	43.9600	44.0800	43.1200	43.4800	-2.028%	11,599,021	+2.990%
2024-11-25	43.8500	44.6100	43.8500	44.3800	+1.510%	11,443,806	+0.901%
2024-11-22	43.6800	43.7600	43.3700	43.7200	-0.091%	8,950,060	+2.425%
2024-11-21	43.7700	44.1100	43.2600	43.7600	+0.137%	8,432,079	+2.331%
2024-11-20	44.0000	44.1450	43.4000	43.7000	-0.952%	8,576,270	+2.471%
2024-11-19	43.5500	44.2000	43.1301	44.1200	+1.309%	11,623,251	+1.496%
2024-11-18	43.0350	43.6500	42.5550	43.5500	+1.991%	11,306,013	+2.824%
2024-11-15	43.5000	43.8200	42.0000	42.7000	-1.317%	12,755,117	+4.871%
2024-11-14	43.4700	43.5700	42.7100	43.2700	+0.348%	11,285,148	+3.490%
2024-11-13	43.7500	43.8720	43.0900	43.1200	-1.101%	11,755,545	+3.850%
2024-11-12	43.9800	44.1200	42.9200	43.6000	-2.895%	17,618,323	+2.706%
2024-11-11	45.5400	45.6300	44.7150	44.9000	-3.149%	11,935,408	-0.267%
2024-11-08	46.5200	46.9000	45.4750	46.3600	-4.570%	16,015,193	-3.408%
2024-11-07	48.2400	49.2100	48.1900	48.5800	+3.648%	12,428,745	-7.822%
2024-11-06	45.2800	47.2250	44.9200	46.8700	-0.255%	12,687,409	-4.459%
2024-11-05	46.8700	47.0000	46.4200	46.9900	+1.556%	5,831,469	-4.703%
2024-11-04	45.9700	46.7250	45.6269	46.2700	+1.492%	8,500,587	-3.220%
2024-11-01	45.6000	46.1700	45.3000	45.5900	+1.266%	7,449,741	-1.777%
2024-10-31	45.4100	45.5700	44.7150	45.0200	-2.067%	9,262,622	-0.533%
2024-10-30	46.2800	46.3500	45.5650	45.9700	-1.288%	8,747,863	-2.589%
2024-10-29	47.4900	47.5600	46.5300	46.5700	-0.342%	8,271,145	-3.844%
2024-10-28	46.8600	46.9700	46.5300	46.7300	+0.279%	6,280,368	-4.173%
2024-10-25	47.0000	47.2000	46.5150	46.6000	-0.512%	8,339,347	-3.906%
2024-10-24	47.9900	48.2000	46.6500	46.8400	-2.254%	10,069,963	-4.398%
2024-10-23	47.5100	48.1200	47.2700	47.9200	-1.257%	10,712,747	-6.553%
2024-10-22	50.0000	50.1200	47.6350	48.5300	+1.231%	13,432,307	-7.727%
2024-10-21	48.4300	48.7000	47.6750	47.9400	-0.498%	9,566,900	-6.592%
2024-10-18	48.8200	49.1000	48.1600	48.1800	+0.480%	7,840,345	-7.057%
2024-10-17	48.2600	48.3950	47.6200	47.9500	-0.042%	8,276,034	-6.611%
2024-10-16	47.8100	48.0700	47.3300	47.9700	+1.459%	7,316,514	-6.650%
2024-10-15	47.9850	48.1400	47.0900	47.2800	-3.234%	11,253,178	-5.288%
2024-10-14	47.9200	49.0000	47.5600	48.8600	-2.339%	13,443,569	-8.350%
2024-10-11	49.4700	50.2800	49.3700	50.0300	+0.989%	6,340,758	-10.494%
2024-10-10	48.9150	49.8250	48.5101	49.5400	+1.371%	6,818,505	-9.608%
2024-10-09	48.0200	48.9600	47.7100	48.8700	+0.576%	6,696,159	-8.369%
2024-10-08	48.9700	48.9700	48.0450	48.5900	-4.332%	12,921,159	-7.841%
2024-10-07	50.4200	51.1900	50.0400	50.7900	+0.475%	8,825,656	-11.833%
2024-10-04	50.6100	51.1200	49.9800	50.5500	+1.567%	11,377,059	-11.414%
2024-10-03	49.6400	50.0500	49.2800	49.7700	-2.066%	10,320,882	-10.026%
2024-10-02	50.8600	51.4500	50.3500	50.8200	+0.873%	10,115,188	-11.885%
2024-10-01	50.5500	50.7250	49.5400	50.3800	+0.921%	8,908,491	-11.116%
2024-09-30	50.2100	50.5100	49.4400	49.9200	-2.766%	14,187,296	-10.296%
2024-09-27	51.2400	52.0600	51.1500	51.3400	-1.098%	15,723,727	-12.778%
2024-09-26	51.0850	52.6100	50.8000	51.9100	+7.452%	32,035,048	-13.735%
2024-09-25	48.7500	48.9800	48.1400	48.3100	-0.842%	11,905,222	-7.307%
2024-09-24	48.1800	48.9800	47.5400	48.7200	+7.931%	26,274,557	-8.087%
2024-09-23	45.0000	45.7678	44.8200	45.1400	+1.370%	15,253,402	-0.798%
2024-09-20	44.6800	44.8720	44.3550	44.5300	-1.351%	15,585,872	+0.561%
2024-09-19	45.7000	45.8500	44.9900	45.1400	+2.778%	16,625,872	-0.798%
2024-09-18	43.1700	44.9700	43.0400	43.9200	+1.832%	10,558,795	+1.958%
2024-09-17	42.9100	43.5100	42.8300	43.1300	+0.560%	6,846,262	+3.826%
2024-09-16	43.2300	43.6900	42.6850	42.8900	+0.539%	11,035,012	+4.407%
2024-09-13	42.1400	43.0400	42.0600	42.6600	+2.033%	10,738,625	+4.970%
2024-09-12	41.7800	42.2900	41.5900	41.8100	+1.235%	11,326,992	+7.104%
2024-09-11	40.9000	41.4050	40.2740	41.3000	+2.202%	13,074,649	+8.426%
2024-09-10	40.2900	40.4400	39.3350	40.4100	+0.025%	9,084,751	+10.814%
2024-09-09	40.6200	40.8700	40.1800	40.4000	+1.000%	8,351,083	+10.842%
2024-09-06	41.1300	41.4000	39.7300	40.0000	-3.382%	13,066,329	+11.950%
2024-09-05	42.0900	42.3200	41.3000	41.4000	-0.505%	7,202,193	+8.164%
2024-09-04	41.3300	42.1300	41.0000	41.6100	+0.604%	9,663,335	+7.618%
2024-09-03	42.3600	42.3900	40.8500	41.3600	-6.594%	18,308,896	+8.269%
2024-08-30	43.8900	44.3200	43.5200	44.2800	+1.027%	7,421,621	+1.129%
2024-08-29	43.8800	44.1950	43.4750	43.8300	-0.091%	8,518,325	+2.167%
2024-08-28	44.0500	44.3100	43.5350	43.8700	-3.007%	8,912,628	+2.074%
2024-08-27	44.9700	45.6000	44.8200	45.2300	+0.089%	6,673,403	-0.995%
2024-08-26	45.6000	46.0100	44.9600	45.1900	+1.187%	9,095,200	-0.907%
2024-08-23	43.7000	44.8200	43.6000	44.6600	+3.141%	11,042,032	+0.269%
2024-08-22	43.6000	43.6900	43.0100	43.3000	-1.344%	7,103,018	+3.418%
2024-08-21	44.0300	44.1200	43.4700	43.8900	+0.827%	6,683,427	+2.028%
2024-08-20	44.4400	44.6400	43.3900	43.5300	-1.627%	9,295,276	+2.872%
2024-08-19	43.9900	44.4000	43.5910	44.2500	+1.865%	10,832,135	+1.198%
2024-08-16	43.3000	43.7100	43.0500	43.4400	-0.321%	8,722,021	+3.085%
2024-08-15	43.3500	44.0750	43.2200	43.5800	+3.985%	12,875,255	+2.754%
2024-08-14	42.1700	42.1700	41.3800	41.9100	+0.048%	9,013,114	+6.848%
2024-08-13	41.5400	42.0800	41.1000	41.8900	+0.794%	7,257,505	+6.899%
2024-08-12	41.6400	41.9500	41.2100	41.5600	+1.242%	8,898,623	+7.748%
2024-08-09	41.6100	41.6600	40.6800	41.0500	+0.024%	9,067,670	+9.086%
2024-08-08	40.0000	41.3600	39.9100	41.0400	+3.846%	10,121,892	+9.113%
2024-08-07	41.5900	41.6500	39.4900	39.5200	-3.704%	14,318,513	+13.310%
2024-08-06	40.7000	41.8650	40.3200	41.0400	+0.416%	11,167,308	+9.113%
2024-08-05	40.0000	40.9750	39.0800	40.8700	-2.621%	25,869,641	+9.567%
2024-08-02	43.2800	43.2800	41.6300	41.9700	-3.805%	17,009,087	+6.695%
2024-08-01	45.1200	45.4400	43.1800	43.6300	-3.920%	12,055,071	+2.636%
2024-07-31	46.0100	46.3700	45.1200	45.4100	+3.558%	12,812,709	-1.387%
2024-07-30	43.8900	44.2300	43.4900	43.8500	-1.194%	11,476,489	+2.121%
2024-07-29	44.4900	44.8100	44.1300	44.3800	-1.378%	9,109,746	+0.901%
2024-07-26	45.4400	45.5000	44.3700	45.0000	+1.055%	9,768,512	-0.489%
2024-07-25	44.0200	45.2550	43.2700	44.5300	+0.792%	16,759,032	+0.561%
2024-07-24	45.5900	45.7600	44.1200	44.1800	-2.408%	13,907,212	+1.358%
2024-07-23	45.0000	45.4950	43.5400	45.2700	-1.608%	18,029,381	-1.082%
2024-07-22	45.8500	46.1400	45.4600	46.0100	+0.240%	12,086,733	-2.673%
2024-07-19	45.6800	46.3000	45.4700	45.9000	-0.044%	9,470,220	-2.440%
2024-07-18	47.9100	48.0300	45.5300	45.9200	-5.320%	17,328,052	-2.483%
2024-07-17	49.9600	50.0750	48.3700	48.5000	-3.136%	11,961,231	-7.670%
2024-07-16	49.4700	50.1700	48.6400	50.0700	-0.694%	10,910,666	-10.565%
2024-07-15	50.6100	51.0300	49.7000	50.4200	-1.677%	8,745,271	-11.186%
2024-07-12	51.9500	51.9700	51.1100	51.2800	-0.447%	7,881,354	-12.676%
2024-07-11	51.6350	51.9400	50.9350	51.5100	-0.155%	8,082,741	-13.065%
2024-07-10	50.9400	51.9700	50.7500	51.5900	+1.555%	9,062,059	-13.200%
2024-07-09	51.0600	51.7950	50.6450	50.8000	-0.645%	8,988,796	-11.850%
2024-07-08	51.1100	51.3797	50.5300	51.1300	-0.757%	7,514,196	-12.419%
2024-07-05	51.1100	51.8400	51.0300	51.5200	+1.718%	8,144,729	-13.082%
2024-07-03	49.4100	51.1600	49.4100	50.6500	+3.983%	8,868,779	-11.589%
2024-07-02	47.8800	48.7900	47.7000	48.7100	+0.620%	8,398,811	-8.068%
2024-07-01	49.1200	49.6900	48.2300	48.4100	-0.391%	6,702,492	-7.498%
2024-06-28	49.2000	49.4900	48.3350	48.6000	+0.579%	12,089,097	-7.860%
2024-06-27	49.6500	49.6900	48.1700	48.3200	-2.325%	8,929,575	-7.326%
2024-06-26	49.8600	49.9900	49.0000	49.4700	-0.822%	8,327,354	-9.480%
2024-06-25	49.9600	50.0300	49.4650	49.8800	-0.992%	7,848,032	-10.225%
2024-06-24	49.4700	50.7200	49.3550	50.3800	+1.655%	11,040,841	-11.116%
2024-06-21	49.0900	49.8200	48.2100	49.5600	+0.405%	18,321,639	-9.645%
2024-06-20	48.4900	49.5400	48.2200	49.3600	+3.502%	14,562,315	-9.279%

document.getElementById("zV7G3n").onerror = function(){this.style.display='none';}; .dark-mode .qBxJC0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qBxJC0{ color: #333333; background-color: white; border: 2px solid #333333; }FCXFreeport-McMoran Inc.stock NYSE

FCX
Freeport-McMoran Inc.
stock NYSE