Dark

FCX
Freeport-McMoran Inc.
stock NYSE

Market Open

Jul 23, 2026 10:22:06 AM EDT

63.46USD-2.377%(-1.54)4,256,361

63.42Bid 63.49Ask 0.07Spread

Pre-market

Jul 23, 2026 9:29:30 AM EDT

62.01USD-4.600%(-2.99)167,941

After-hours

Jul 22, 2026 4:58:30 PM EDT

64.90USD-0.131%(-0.09)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	63.7000	65.4200	62.8500	63.4600	-2.369%	4,256,361	0.000%
2026-07-22	62.9350	65.0750	62.6200	65.0000	+3.900%	17,461,617	-2.369%
2026-07-21	61.0900	62.6700	60.4700	62.5600	+6.413%	15,873,488	+1.439%
2026-07-20	59.0200	59.3400	58.5200	58.7900	+0.702%	9,953,818	+7.944%
2026-07-17	56.7000	59.3600	56.0000	58.3800	-0.307%	20,412,698	+8.702%
2026-07-16	59.5500	59.9700	57.5450	58.5600	-3.953%	15,386,891	+8.367%
2026-07-15	62.6300	62.8800	59.3700	60.9700	-1.582%	14,260,849	+4.084%
2026-07-14	61.9400	62.9200	61.2000	61.9500	+3.302%	11,627,863	+2.437%
2026-07-13	60.7600	62.0000	59.6200	59.9700	-2.520%	12,722,837	+5.820%
2026-07-10	60.3700	62.0550	60.1300	61.5200	+1.636%	11,865,693	+3.153%
2026-07-09	59.6800	61.0899	58.4200	60.5300	+5.270%	16,381,738	+4.841%
2026-07-08	57.9200	58.8700	56.0000	57.5000	-3.084%	21,829,918	+10.365%
2026-07-07	60.1000	60.4500	58.1600	59.3300	-2.738%	18,273,740	+6.961%
2026-07-06	61.7700	62.0700	60.5300	61.0000	+0.049%	16,343,697	+4.033%
2026-07-02	61.3200	62.2600	59.4400	60.9700	+0.727%	13,556,289	+4.084%
2026-07-01	61.7000	63.0450	60.5300	60.5300	-3.753%	15,526,386	+4.841%
2026-06-30	62.9800	63.2930	62.0600	62.8900	+2.061%	13,931,739	+0.906%
2026-06-29	61.9100	62.3500	60.5100	61.6200	-1.329%	12,286,656	+2.986%
2026-06-26	62.0600	62.9999	61.6350	62.4500	-0.557%	24,660,463	+1.617%
2026-06-25	63.2300	63.7500	61.7100	62.8000	+1.552%	14,181,622	+1.051%
2026-06-24	62.7100	62.7900	61.0500	61.8400	-3.975%	18,531,669	+2.620%
2026-06-23	65.4250	65.8850	63.7000	64.4000	-6.950%	16,705,862	-1.460%
2026-06-22	68.4950	69.9100	68.1600	69.2100	+0.772%	12,958,906	-8.308%
2026-06-18	69.9500	70.6200	68.0200	68.6800	-0.550%	17,963,748	-7.600%
2026-06-17	70.1300	72.2750	68.8437	69.0600	-1.554%	16,490,307	-8.109%
2026-06-16	70.5800	71.5200	69.6500	70.1500	+0.029%	9,007,540	-9.537%
2026-06-15	71.1900	71.8800	69.2500	70.1300	+2.514%	16,652,558	-9.511%
2026-06-12	67.2100	68.9150	66.8300	68.4100	+3.120%	12,609,402	-7.236%
2026-06-11	63.0300	66.6000	62.3400	66.3400	+6.862%	14,895,407	-4.341%
2026-06-10	63.2000	64.7800	61.7300	62.0800	-3.377%	14,778,112	+2.223%
2026-06-09	65.1700	66.4250	61.8500	64.2500	+0.532%	15,696,257	-1.230%
2026-06-08	64.6100	65.7200	63.6950	63.9100	+0.852%	12,693,994	-0.704%
2026-06-05	67.4850	67.4850	62.3650	63.3700	-9.069%	18,100,961	+0.142%
2026-06-04	69.9200	71.8700	69.0512	69.6900	-1.345%	11,648,612	-8.940%
2026-06-03	71.6500	71.6500	69.2800	70.6400	-1.506%	13,873,029	-10.164%
2026-06-02	67.8700	72.0900	67.7200	71.7200	+6.981%	18,969,719	-11.517%
2026-06-01	65.2600	67.4800	64.4800	67.0400	+2.024%	10,051,212	-5.340%
2026-05-29	65.4300	66.8000	64.4800	65.7100	-0.243%	11,378,437	-3.424%
2026-05-28	63.2300	66.0600	62.4800	65.8700	+3.520%	10,294,774	-3.659%
2026-05-27	64.0150	64.3900	62.8650	63.6300	-1.134%	8,265,020	-0.267%
2026-05-26	63.0400	64.9700	63.0400	64.3600	+3.823%	11,375,477	-1.398%
2026-05-22	62.7100	62.7100	61.5100	61.9900	-0.514%	7,859,212	+2.371%
2026-05-21	60.5000	63.1101	59.7600	62.3100	+2.366%	10,175,291	+1.846%
2026-05-20	59.1900	61.0600	58.8100	60.8700	+3.697%	12,015,932	+4.255%
2026-05-19	59.0600	59.9300	58.3001	58.7000	-2.975%	12,142,742	+8.109%
2026-05-18	62.3500	63.4600	59.7100	60.5000	-3.983%	14,798,229	+4.893%
2026-05-15	62.1900	63.8050	61.3800	63.0100	-4.732%	15,462,566	+0.714%
2026-05-14	66.9300	66.9300	64.9500	66.1400	-1.519%	12,618,336	-4.052%
2026-05-13	66.8300	68.8500	65.8651	67.1600	+1.711%	17,112,424	-5.509%
2026-05-12	63.6100	66.3700	62.7300	66.0300	+2.579%	14,535,069	-3.892%
2026-05-11	62.2150	64.9800	62.1400	64.3700	+4.412%	14,852,332	-1.414%
2026-05-08	61.7800	62.2800	60.7000	61.6500	+1.716%	12,202,694	+2.936%
2026-05-07	61.6300	62.5500	60.1200	60.6100	-0.460%	18,316,124	+4.702%
2026-05-06	60.6300	61.2799	60.0100	60.8900	+5.565%	17,655,474	+4.221%
2026-05-05	57.0100	57.9850	56.2450	57.6800	+3.797%	13,861,054	+10.021%
2026-05-04	56.2000	56.8900	55.4900	55.5700	-1.733%	14,777,087	+14.198%
2026-05-01	57.6900	58.1692	56.5000	56.5500	-2.129%	14,899,732	+12.219%
2026-04-30	57.9250	58.3400	57.0200	57.7800	+1.493%	16,181,365	+9.830%
2026-04-29	57.9800	57.9800	56.5850	56.9300	-2.199%	11,444,388	+11.470%
2026-04-28	59.7600	60.2000	57.8700	58.2100	-3.896%	14,754,574	+9.019%
2026-04-27	61.3050	61.4200	59.3718	60.5700	-0.786%	15,199,219	+4.771%
2026-04-24	62.0700	62.4500	59.8300	61.0500	-0.699%	17,741,600	+3.948%
2026-04-23	62.2700	65.2000	61.0000	61.4800	-12.621%	38,773,519	+3.221%
2026-04-22	69.3900	70.4900	69.1700	70.3600	+4.129%	14,213,133	-9.807%
2026-04-21	70.0000	70.7200	67.4600	67.5700	-3.719%	17,087,752	-6.083%
2026-04-20	69.5350	70.9650	69.2301	70.1800	-0.043%	12,292,584	-9.575%
2026-04-17	69.3700	70.7050	67.7900	70.2100	+2.827%	20,218,343	-9.614%
2026-04-16	68.8700	69.5100	67.7200	68.2800	-0.611%	10,342,667	-7.059%
2026-04-15	67.9600	69.4600	67.5400	68.7000	+0.630%	15,405,566	-7.627%
2026-04-14	68.5400	68.8300	67.5700	68.2700	+0.353%	12,330,771	-7.046%
2026-04-13	66.8500	68.5499	66.8500	68.0300	+0.339%	13,130,041	-6.718%
2026-04-10	67.2400	68.4100	67.1000	67.8000	+2.032%	15,706,037	-6.401%
2026-04-09	65.2000	66.7500	64.6501	66.4500	+2.074%	12,662,561	-4.500%
2026-04-08	65.2450	65.8700	64.0200	65.1000	+7.143%	20,338,046	-2.519%
2026-04-07	60.7300	61.1150	59.6800	60.7600	-0.475%	18,276,932	+4.444%
2026-04-06	61.1000	61.7200	60.4000	61.0500	-0.538%	8,511,517	+3.948%
2026-04-02	59.0400	62.5400	59.0400	61.3800	+0.294%	16,879,991	+3.389%
2026-04-01	60.7500	62.0500	59.8950	61.2000	+4.117%	23,683,988	+3.693%
2026-03-31	56.3350	59.0000	56.2600	58.7800	+7.557%	18,882,486	+7.962%
2026-03-30	57.5800	58.1500	54.1700	54.6500	-2.827%	14,246,651	+16.121%
2026-03-27	55.1600	57.1700	54.9250	56.2400	+0.734%	12,327,436	+12.838%
2026-03-26	55.3600	56.2100	54.9000	55.8300	-2.207%	16,016,523	+13.666%
2026-03-25	57.8300	58.1500	56.8200	57.0900	+1.080%	13,964,973	+11.158%
2026-03-24	54.2300	56.6250	53.9800	56.4800	+2.803%	17,122,958	+12.358%
2026-03-23	54.2700	55.3100	53.2400	54.9400	+5.471%	24,888,581	+15.508%
2026-03-20	53.0700	53.9200	51.5050	52.0900	-2.853%	25,047,136	+21.828%
2026-03-19	52.4800	53.9900	50.7900	53.6200	-3.300%	27,550,305	+18.351%
2026-03-18	56.2800	56.7100	55.0375	55.4500	-4.545%	17,258,708	+14.445%
2026-03-17	58.2500	58.6700	57.5300	58.0900	+0.276%	10,609,947	+9.244%
2026-03-16	57.2100	58.2600	56.8000	57.9300	+2.749%	17,824,121	+9.546%
2026-03-13	59.0450	59.0600	55.9750	56.3800	-4.780%	21,443,238	+12.558%
2026-03-12	60.6400	61.0400	58.9000	59.2100	-3.786%	17,564,009	+7.178%
2026-03-11	61.3100	61.7700	59.6200	61.5400	-1.378%	17,758,965	+3.120%
2026-03-10	60.9800	63.1200	60.7300	62.4000	+3.158%	16,982,355	+1.699%
2026-03-09	57.2600	60.4900	55.5000	60.4900	+1.904%	26,344,767	+4.910%
2026-03-06	60.6400	61.1950	58.7000	59.3600	-5.267%	25,912,808	+6.907%
2026-03-05	64.1500	64.3000	61.3700	62.6600	-4.960%	23,077,878	+1.277%
2026-03-04	66.8800	67.8480	65.7650	65.9300	+0.549%	17,438,541	-3.746%
2026-03-03	64.1600	65.6900	60.8450	65.5700	-3.983%	25,564,339	-3.218%
2026-03-02	67.1600	68.6400	66.4100	68.2900	+0.308%	15,846,159	-7.073%
2026-02-27	68.3900	68.9300	66.8650	68.0800	-0.439%	19,423,794	-6.786%
2026-02-26	68.2800	68.6000	65.8200	68.3800	-0.639%	17,690,508	-7.195%
2026-02-25	69.0000	69.7500	68.1400	68.8200	+1.385%	16,181,374	-7.788%
2026-02-24	65.3950	68.8400	64.8100	67.8800	+3.555%	20,299,071	-6.511%
2026-02-23	64.2350	65.9300	63.8800	65.5500	+1.881%	15,641,605	-3.188%
2026-02-20	62.0450	64.3900	61.9000	64.3400	+2.829%	14,680,034	-1.368%
2026-02-19	61.4300	62.5800	60.1400	62.5700	+0.032%	13,357,364	+1.422%
2026-02-18	62.7600	63.1800	61.5500	62.5500	+2.390%	17,243,468	+1.455%
2026-02-17	61.2400	61.5800	59.2000	61.0900	-2.785%	12,237,142	+3.880%
2026-02-13	61.1500	63.3500	60.1600	62.8400	+1.289%	14,368,750	+0.987%
2026-02-12	65.9700	65.9800	61.2500	62.0400	-5.225%	23,458,261	+2.289%
2026-02-11	65.1000	65.5000	63.0700	65.4600	+3.478%	15,494,133	-3.055%
2026-02-10	63.2500	63.5200	62.0700	63.2600	-0.550%	11,647,012	+0.316%
2026-02-09	61.3550	64.1700	61.2800	63.6100	+4.846%	14,753,060	-0.236%
2026-02-06	60.3600	61.0100	59.7100	60.6700	+2.448%	20,118,824	+4.599%
2026-02-05	59.9500	60.9300	58.2300	59.2200	-4.268%	22,328,680	+7.160%
2026-02-04	64.9800	65.6500	60.9800	61.8600	-4.345%	31,833,247	+2.586%
2026-02-03	64.0900	64.9600	62.6000	64.6700	+6.435%	31,126,870	-1.871%
2026-02-02	59.8800	61.2500	59.5600	60.7600	+0.880%	21,333,976	+4.444%
2026-01-30	61.7350	61.9150	58.6625	60.2300	-7.523%	40,807,307	+5.363%
2026-01-29	69.3900	69.4400	63.1100	65.1300	+2.357%	48,275,644	-2.564%
2026-01-28	64.1250	64.6700	62.0200	63.6300	+1.209%	22,636,212	-0.267%
2026-01-27	61.5000	63.1800	61.2700	62.8700	+2.779%	20,123,435	+0.938%
2026-01-26	63.4150	63.5750	61.1000	61.1700	+1.258%	31,539,552	+3.744%
2026-01-23	59.7500	60.8062	58.3800	60.4100	+2.651%	24,745,995	+5.049%
2026-01-22	60.7750	61.7500	58.2400	58.8500	-2.856%	25,595,541	+7.833%
2026-01-21	61.5500	62.1250	59.7500	60.5800	+0.849%	25,717,517	+4.754%
2026-01-20	59.0950	60.3800	58.3500	60.0700	+2.316%	19,586,678	+5.643%
2026-01-16	58.6300	58.8500	57.7000	58.7100	-2.085%	21,628,445	+8.091%
2026-01-15	58.9750	60.4950	58.7000	59.9600	-0.646%	18,258,035	+5.837%
2026-01-14	60.2100	60.7100	59.1150	60.3500	+1.702%	19,742,689	+5.153%
2026-01-13	60.0200	60.0900	58.4220	59.3400	+1.073%	21,972,084	+6.943%
2026-01-12	57.7450	58.8300	57.1600	58.7100	+3.856%	20,372,822	+8.091%
2026-01-09	55.4500	56.7100	54.5700	56.5300	+4.260%	18,904,344	+12.259%
2026-01-08	54.6150	54.6150	53.2850	54.2200	-2.306%	22,332,472	+17.042%
2026-01-07	55.2300	55.5800	53.8500	55.5000	-1.158%	20,893,724	+14.342%
2026-01-06	56.0100	57.1200	55.6700	56.1500	+3.198%	35,252,787	+13.019%
2026-01-05	53.6250	54.4450	53.2900	54.4100	+4.776%	26,934,631	+16.633%
2026-01-02	51.7250	52.1850	51.0000	51.9300	+2.245%	11,515,845	+22.203%
2025-12-31	51.3000	51.5100	50.6600	50.7900	-1.206%	8,776,339	+24.946%
2025-12-30	52.2400	52.3800	50.8500	51.4100	-0.136%	10,055,053	+23.439%
2025-12-29	51.5650	52.2200	51.1700	51.4800	-2.941%	15,231,065	+23.271%
2025-12-26	53.0500	53.7650	52.6400	53.0400	+2.157%	15,144,018	+19.646%
2025-12-24	51.9300	51.9900	51.2300	51.9200	+0.039%	4,073,916	+22.227%
2025-12-23	51.6100	52.2900	50.9900	51.9000	+2.488%	14,155,683	+22.274%
2025-12-22	50.0000	50.9500	49.9100	50.6400	+3.032%	15,316,628	+25.316%
2025-12-19	48.0700	49.6360	48.0700	49.1500	+2.567%	21,954,842	+29.115%
2025-12-18	48.0700	48.2950	47.3200	47.9200	+0.209%	15,029,335	+32.429%
2025-12-17	48.1100	48.2400	47.3700	47.8200	+0.589%	15,613,001	+32.706%
2025-12-16	47.3100	47.6750	46.6200	47.5400	+0.042%	15,481,468	+33.488%
2025-12-15	48.8150	48.8600	47.3900	47.5200	+0.295%	15,437,460	+33.544%
2025-12-12	48.7600	49.0000	46.8100	47.3800	-1.517%	17,034,868	+33.938%
2025-12-11	46.5800	48.3200	46.4300	48.1100	+3.574%	20,696,032	+31.906%
2025-12-10	44.8800	46.4500	44.6850	46.4500	+3.683%	17,054,756	+36.620%
2025-12-09	44.1300	45.2000	43.9300	44.8000	-0.444%	10,310,102	+41.652%
2025-12-08	45.3800	45.7200	44.7300	45.0000	-0.442%	16,538,419	+41.022%
2025-12-05	45.2700	45.9700	45.1200	45.2000	+1.323%	20,208,133	+40.398%
2025-12-04	44.0250	44.7350	43.6600	44.6100	+0.180%	12,392,131	+42.255%
2025-12-03	44.3250	45.0900	44.1300	44.5300	+3.630%	22,864,286	+42.511%
2025-12-02	43.1800	43.4200	42.3050	42.9700	-0.232%	11,131,849	+47.684%
2025-12-01	43.4000	43.9300	42.9950	43.0700	+0.209%	14,614,783	+47.342%
2025-11-28	42.7600	43.4050	42.3200	42.9800	+1.969%	8,848,145	+47.650%
2025-11-26	41.7800	42.4900	41.5600	42.1500	+2.630%	13,339,172	+50.558%
2025-11-25	41.2400	41.7850	40.9650	41.0700	+0.686%	11,446,599	+54.517%
2025-11-24	39.9000	41.1200	39.9000	40.7900	+2.307%	15,241,042	+55.577%
2025-11-21	39.8300	40.3000	38.8500	39.8700	+0.606%	18,896,923	+59.167%
2025-11-20	41.9000	41.9000	39.3050	39.6300	-3.927%	15,647,930	+60.131%
2025-11-19	40.9100	42.2150	40.7700	41.2500	+3.125%	19,873,579	+53.842%
2025-11-18	41.7500	41.8100	39.9400	40.0000	+2.564%	23,695,171	+58.650%
2025-11-17	39.9900	40.0300	38.8700	39.0000	-2.888%	17,578,464	+62.718%
2025-11-14	39.6250	40.6700	38.8800	40.1600	-0.937%	10,358,534	+58.018%
2025-11-13	41.8500	41.8850	40.2100	40.5400	-3.038%	10,380,948	+56.537%
2025-11-12	41.4700	42.2600	41.4700	41.8100	+1.802%	12,842,836	+51.782%
2025-11-11	40.8250	41.3400	40.4500	41.0700	+0.293%	10,730,746	+54.517%
2025-11-10	40.7900	41.2500	40.3500	40.9500	+2.864%	13,890,565	+54.969%
2025-11-07	39.9300	40.0050	38.7500	39.8100	+3.001%	17,305,682	+59.407%
2025-11-06	39.9100	39.9200	38.5400	38.6500	-3.880%	25,307,266	+64.191%
2025-11-05	39.8900	40.6665	39.6200	40.2100	+2.004%	12,057,619	+57.821%
2025-11-04	39.9700	40.0300	39.1150	39.4200	-4.274%	14,388,029	+60.984%
2025-11-03	41.5700	41.5900	40.4320	41.1800	-1.247%	13,717,128	+54.104%
2025-10-31	41.5850	42.5200	41.2600	41.7000	-0.072%	11,939,499	+52.182%
2025-10-30	41.7600	42.3350	40.8600	41.7300	-1.090%	11,822,938	+52.073%
2025-10-29	41.7200	43.4850	41.5500	42.1900	+2.478%	19,707,751	+50.415%
2025-10-28	40.5900	41.9500	40.5000	41.1700	+0.170%	11,973,607	+54.141%
2025-10-27	41.7300	41.7300	40.4450	41.1000	-0.653%	14,374,400	+54.404%
2025-10-24	41.1600	41.6300	40.4600	41.3700	+0.340%	10,605,287	+53.396%
2025-10-23	41.4500	42.2500	41.0600	41.2300	+1.103%	18,292,566	+53.917%
2025-10-22	40.6500	41.2000	40.1200	40.7800	-1.283%	12,134,357	+55.615%
2025-10-21	41.2000	41.5100	40.6550	41.3100	-2.086%	12,932,209	+53.619%
2025-10-20	41.9300	42.2150	41.4196	42.1900	+2.453%	12,617,496	+50.415%
2025-10-17	41.6000	41.9900	40.7084	41.1800	-1.247%	14,027,524	+54.104%
2025-10-16	42.0200	42.0400	41.2100	41.7000	-0.024%	15,080,993	+52.182%
2025-10-15	42.8400	42.8400	41.2650	41.7100	-0.619%	16,028,051	+52.146%
2025-10-14	41.5600	42.4300	40.5000	41.9700	-1.893%	16,563,360	+51.203%
2025-10-13	43.2900	43.5000	42.2800	42.7800	+4.648%	15,475,304	+48.340%
2025-10-10	43.6700	43.6700	40.7400	40.8800	-5.611%	24,243,418	+55.235%
2025-10-09	44.5300	44.7850	42.5500	43.3100	+1.074%	23,238,035	+46.525%
2025-10-08	41.9450	43.0300	41.8700	42.8500	+5.308%	25,769,017	+48.098%
2025-10-07	40.7100	41.3100	40.1601	40.6900	+0.918%	19,846,763	+55.960%
2025-10-06	40.1900	41.2400	39.5604	40.3200	+1.639%	26,706,833	+57.391%
2025-10-03	39.6500	40.3500	38.9200	39.6700	+2.058%	23,921,637	+59.970%
2025-10-02	39.3700	39.9600	38.1900	38.8700	-0.563%	23,508,851	+63.262%
2025-10-01	39.0250	39.4800	38.8400	39.0900	-0.331%	19,117,031	+62.343%
2025-09-30	37.9500	39.3250	37.2000	39.2200	+5.657%	38,973,116	+61.805%
2025-09-29	36.3500	38.1100	36.0500	37.1200	+3.832%	40,224,660	+70.959%
2025-09-26	35.5000	36.3100	35.2900	35.7500	+1.160%	41,515,805	+77.510%
2025-09-25	37.5300	37.5300	35.1500	35.3400	-6.185%	86,778,644	+79.570%
2025-09-24	41.8300	41.9900	37.6600	37.6700	-16.953%	91,311,739	+68.463%
2025-09-23	45.3900	46.2860	45.1400	45.3600	+0.443%	14,308,464	+39.903%
2025-09-22	44.8300	45.3800	44.5400	45.1600	+0.490%	11,980,805	+40.523%
2025-09-19	45.2450	45.7000	44.7104	44.9400	+0.022%	21,120,230	+41.211%
2025-09-18	45.0000	45.4353	44.5900	44.9300	-0.355%	13,174,435	+41.242%
2025-09-17	45.1000	46.2900	44.7813	45.0900	-0.464%	8,951,835	+40.741%
2025-09-16	45.6500	45.9000	44.8100	45.3000	-0.745%	10,043,399	+40.088%
2025-09-15	44.5000	45.7500	44.3600	45.6400	+2.057%	12,670,184	+39.045%
2025-09-12	45.2000	45.4975	43.9300	44.7200	-2.613%	16,046,306	+41.905%
2025-09-11	44.8700	46.1550	44.8000	45.9200	+2.317%	14,919,181	+38.197%
2025-09-10	44.2900	45.4700	44.2300	44.8800	+2.256%	16,678,936	+41.399%
2025-09-09	45.3200	46.1100	43.6150	43.8900	-5.937%	24,956,686	+44.589%
2025-09-08	46.5250	46.7500	45.5000	46.6600	+0.691%	10,436,370	+36.005%
2025-09-05	46.7150	47.0200	45.7350	46.3400	+0.586%	8,069,194	+36.944%
2025-09-04	45.7200	46.1450	45.1802	46.0700	-0.303%	8,509,044	+37.747%
2025-09-03	45.2500	46.2950	45.1100	46.2100	+2.826%	12,237,797	+37.330%
2025-09-02	43.7600	44.9500	42.7400	44.9400	+1.216%	12,166,347	+41.211%
2025-08-29	44.3300	44.7250	44.1000	44.4000	+0.068%	7,370,962	+42.928%
2025-08-28	44.1150	44.5577	43.9105	44.3700	+1.140%	9,253,890	+43.025%
2025-08-27	43.9400	44.0550	43.4700	43.8700	-1.082%	11,201,764	+44.655%
2025-08-26	43.5300	44.4100	43.4500	44.3500	+1.511%	11,824,700	+43.089%
2025-08-25	43.4200	43.8450	43.3500	43.6900	+0.947%	12,596,795	+45.251%
2025-08-22	41.8300	43.4300	41.7900	43.2800	+3.739%	10,822,129	+46.627%
2025-08-21	41.1050	41.7500	40.9600	41.7200	+0.992%	6,181,217	+52.109%
2025-08-20	41.1500	41.5300	41.0200	41.3100	-0.362%	5,526,199	+53.619%
2025-08-19	41.7800	41.9800	41.0600	41.4600	-0.695%	7,630,465	+53.063%
2025-08-18	42.1400	42.4000	41.3900	41.7500	-1.440%	8,325,013	+52.000%
2025-08-15	42.7000	42.8000	42.2400	42.3600	+0.189%	8,885,275	+49.811%
2025-08-14	42.2900	42.4000	41.5800	42.2800	-1.076%	11,933,670	+50.095%
2025-08-13	42.6450	43.0900	42.1900	42.7400	+1.400%	13,120,807	+48.479%
2025-08-12	41.7400	42.6800	41.7000	42.1500	+1.664%	12,574,169	+50.558%
2025-08-11	42.5600	42.5700	41.3400	41.4600	-0.979%	10,676,610	+53.063%
2025-08-08	41.3800	42.1800	41.0800	41.8700	+2.623%	11,828,736	+51.564%
2025-08-07	40.7100	41.0800	40.2200	40.8000	+2.358%	9,660,371	+55.539%
2025-08-06	40.2500	40.6700	39.8300	39.8600	-0.425%	9,498,360	+59.207%
2025-08-05	40.3700	40.5350	39.6000	40.0300	-0.965%	11,521,266	+58.531%
2025-08-04	40.1800	40.6000	39.7500	40.4200	+0.974%	12,727,215	+57.001%
2025-08-01	39.8900	40.1800	39.2800	40.0300	-0.522%	15,601,184	+58.531%
2025-07-31	38.9000	40.5450	38.7601	40.2400	+2.810%	26,276,775	+57.704%
2025-07-30	43.1850	43.6800	38.3350	39.1400	-9.461%	64,894,226	+62.136%
2025-07-29	43.9000	43.9500	42.6750	43.2300	-1.279%	16,495,778	+46.796%
2025-07-28	44.6800	44.8300	42.2100	43.7900	-2.450%	26,374,101	+44.919%
2025-07-25	44.5700	44.9600	44.1800	44.8900	+0.695%	16,010,956	+41.368%
2025-07-24	44.9550	45.3150	44.1350	44.5800	-0.580%	13,223,923	+42.351%
2025-07-23	44.6600	46.0700	44.5700	44.8400	-2.096%	23,135,863	+41.525%
2025-07-22	45.6100	46.2600	45.1550	45.8000	+1.350%	15,316,077	+38.559%
2025-07-21	45.5700	46.0650	45.1900	45.1900	+0.871%	11,250,301	+40.429%
2025-07-18	44.8500	44.9350	44.2000	44.8000	+0.765%	13,554,673	+41.652%
2025-07-17	43.8650	44.5750	43.7000	44.4600	+1.091%	11,027,898	+42.735%
2025-07-16	43.8850	44.1850	43.4200	43.9800	-0.317%	11,377,559	+44.293%
2025-07-15	45.2400	45.4400	43.2316	44.1200	-3.309%	20,312,199	+43.835%
2025-07-14	45.8300	45.8900	45.1850	45.6300	-1.575%	11,484,577	+39.075%
2025-07-11	45.9000	46.4050	45.6600	46.3600	-1.800%	17,122,845	+36.885%
2025-07-10	46.7800	47.5150	46.1150	47.2100	+3.553%	18,647,103	+34.421%
2025-07-09	46.7350	47.0300	45.0200	45.5900	-1.470%	24,277,027	+39.197%
2025-07-08	45.6550	49.1200	44.8450	46.2700	+2.526%	45,174,992	+37.152%
2025-07-07	45.2450	45.5550	44.4400	45.1300	-1.463%	19,630,229	+40.616%
2025-07-03	45.7550	46.2100	45.5700	45.8000	+0.066%	7,607,257	+38.559%
2025-07-02	44.7450	46.6900	44.4200	45.7700	+3.905%	23,271,250	+38.650%
2025-07-01	43.9850	44.3700	43.5950	44.0500	+1.615%	9,385,658	+44.064%
2025-06-30	43.6000	43.9300	43.0950	43.3500	-1.185%	10,256,324	+46.390%
2025-06-27	44.0850	44.2200	43.5400	43.8700	-1.327%	13,661,038	+44.655%
2025-06-26	43.3800	44.9000	43.3800	44.4600	+6.849%	20,484,519	+42.735%
2025-06-25	41.7900	41.9586	41.1900	41.6100	-0.952%	7,113,958	+52.511%
2025-06-24	40.9450	42.1050	40.8000	42.0100	+2.614%	10,817,934	+51.059%
2025-06-23	40.0500	41.0600	39.8509	40.9400	+1.790%	11,692,357	+55.007%
2025-06-20	41.2350	41.3300	40.1600	40.2200	-2.331%	13,986,871	+57.782%
2025-06-18	41.3700	41.5700	41.1450	41.1800	-0.459%	6,185,460	+54.104%
2025-06-17	41.7400	41.8300	41.2700	41.3700	-1.288%	10,291,608	+53.396%
2025-06-16	41.6150	42.3250	41.5700	41.9100	+2.369%	10,507,954	+51.420%
2025-06-13	40.1800	41.2250	40.0900	40.9400	-0.583%	9,722,074	+55.007%
2025-06-12	40.4000	41.6750	40.2500	41.1800	+0.415%	8,750,119	+54.104%
2025-06-11	41.3850	41.6000	40.4800	41.0100	-2.797%	13,531,012	+54.743%
2025-06-10	42.4300	42.5000	41.9100	42.1900	-0.354%	9,460,623	+50.415%
2025-06-09	41.9750	42.8950	41.7800	42.3400	+2.073%	9,938,445	+49.882%
2025-06-06	42.0100	42.4800	41.4750	41.4800	-0.504%	8,501,836	+52.989%
2025-06-05	41.9800	42.6100	41.4800	41.6900	+2.031%	17,271,403	+52.219%
2025-06-04	40.5050	41.2000	40.3700	40.8600	+1.541%	10,979,253	+55.311%
2025-06-03	39.6900	40.3900	39.5100	40.2400	+0.224%	11,741,415	+57.704%
2025-06-02	40.0900	40.5400	39.5900	40.1500	+4.340%	15,316,708	+58.057%
2025-05-30	38.8400	38.9300	37.7250	38.4800	-1.409%	17,241,162	+64.917%
2025-05-29	39.3700	39.5000	38.7300	39.0300	+0.360%	8,928,155	+62.593%
2025-05-28	39.4000	39.5200	38.7000	38.8900	-1.892%	7,689,498	+63.178%
2025-05-27	39.1400	40.0100	39.0800	39.6400	+1.589%	11,247,769	+60.091%
2025-05-23	37.2200	39.0700	37.2200	39.0200	+3.501%	15,295,482	+62.635%
2025-05-22	37.6800	38.0569	37.3500	37.7000	-0.816%	9,415,423	+68.329%
2025-05-21	38.1200	38.6900	37.8400	38.0100	-1.016%	11,012,426	+66.956%
2025-05-20	38.4400	38.6900	38.0800	38.4000	-1.031%	7,848,306	+65.260%
2025-05-19	37.4000	38.8500	37.2900	38.8000	+2.052%	11,107,271	+63.557%
2025-05-16	38.0900	38.1200	36.9900	38.0200	-1.170%	13,552,195	+66.912%
2025-05-15	38.6100	38.7300	37.5700	38.4700	-1.510%	13,149,047	+64.960%
2025-05-14	39.0850	39.2400	38.8500	39.0600	-1.039%	10,292,839	+62.468%
2025-05-13	39.3250	39.9100	39.0700	39.4700	+0.920%	11,879,560	+60.780%
2025-05-12	40.1100	40.5900	38.9200	39.1100	+3.302%	15,649,530	+62.260%
2025-05-09	37.8300	38.0300	37.3650	37.8600	+1.014%	7,306,047	+67.618%
2025-05-08	37.1550	37.9600	36.8400	37.4800	+1.243%	9,814,617	+69.317%
2025-05-07	37.5100	37.7700	36.6400	37.0200	-2.373%	11,880,029	+71.421%
2025-05-06	37.1850	38.2850	37.1400	37.9200	+1.526%	9,778,674	+67.352%
2025-05-05	37.6900	37.6900	37.1700	37.3500	-0.665%	7,701,041	+69.906%
2025-05-02	37.6150	37.9900	37.0100	37.6000	+3.268%	11,932,244	+68.777%
2025-05-01	36.0400	36.9200	35.9000	36.4100	+1.055%	11,614,622	+74.293%
2025-04-30	34.8900	36.1700	34.4500	36.0300	-3.067%	15,777,364	+76.131%
2025-04-29	37.3700	37.5506	36.7400	37.1700	-0.188%	11,269,566	+70.729%
2025-04-28	37.0500	37.9000	36.7950	37.2400	-0.295%	13,380,757	+70.408%
2025-04-25	37.0050	37.6600	36.8125	37.3500	-0.744%	10,958,833	+69.906%
2025-04-24	35.5700	37.8100	35.2700	37.6300	+6.934%	23,970,933	+68.642%
2025-04-23	35.4350	36.4600	35.0600	35.1900	+3.318%	21,643,066	+80.335%
2025-04-22	33.4200	34.7550	33.3000	34.0600	+3.369%	19,264,308	+86.318%
2025-04-21	33.1200	33.3000	32.1216	32.9500	+0.152%	11,419,918	+92.595%
2025-04-17	33.3450	33.5800	32.3700	32.9000	-1.261%	16,988,032	+92.888%
2025-04-16	33.3700	33.9800	32.8350	33.3200	-0.150%	17,211,124	+90.456%
2025-04-15	33.2900	33.8050	32.9650	33.3700	-1.126%	18,742,021	+90.171%
2025-04-14	34.0700	34.6400	33.0600	33.7500	+1.199%	19,645,885	+88.030%
2025-04-11	31.9200	33.7400	31.8500	33.3500	+6.380%	26,250,027	+90.285%
2025-04-10	32.7200	32.8200	30.2300	31.3500	-7.084%	25,658,438	+102.424%
2025-04-09	29.9300	34.1800	28.9550	33.7400	+15.508%	38,575,489	+88.085%
2025-04-08	31.6600	31.7750	28.6400	29.2100	-3.820%	35,158,084	+117.254%
2025-04-07	28.0300	31.6500	27.6600	30.3700	+4.185%	40,398,821	+108.956%
2025-04-04	31.1500	31.3200	28.4850	29.1500	-13.011%	44,734,505	+117.702%
2025-04-03	35.9800	35.9900	33.4200	33.5100	-12.277%	31,999,802	+89.376%
2025-04-02	37.6000	38.2200	37.4100	38.2000	+0.184%	13,166,361	+66.126%
2025-04-01	38.0600	38.1300	37.1950	38.1300	+0.713%	13,071,248	+66.431%
2025-03-31	37.2600	38.1850	36.3300	37.8600	-1.458%	17,462,465	+67.618%
2025-03-28	39.8900	40.2700	38.2700	38.4200	-3.902%	20,227,430	+65.174%
2025-03-27	40.6900	40.7050	39.6100	39.9800	-3.639%	18,010,179	+58.729%
2025-03-26	43.2400	43.4500	41.3510	41.4900	-3.534%	19,334,724	+52.953%
2025-03-25	42.1999	43.2700	42.0875	43.0100	+3.365%	20,522,936	+47.547%
2025-03-24	41.4900	42.3100	41.3300	41.6100	+3.379%	19,783,851	+52.511%
2025-03-21	39.9600	40.3700	39.2100	40.2500	-1.106%	19,335,401	+57.665%
2025-03-20	41.0450	41.5300	40.5650	40.7000	+0.693%	21,081,183	+55.921%
2025-03-19	39.8000	41.0950	39.5249	40.4200	+1.456%	17,161,005	+57.001%
2025-03-18	40.1200	40.3100	39.2750	39.8400	+0.835%	13,985,623	+59.287%
2025-03-17	38.9900	39.9900	38.9900	39.5100	+1.699%	12,502,723	+60.618%
2025-03-14	38.0900	38.9500	38.0000	38.8500	+3.379%	14,635,018	+63.346%
2025-03-13	36.7300	38.7350	36.7300	37.5800	+2.175%	20,302,178	+68.866%
2025-03-12	36.8100	37.2400	36.0300	36.7800	+2.508%	13,562,790	+72.539%
2025-03-11	34.7600	36.2200	34.5700	35.8800	+4.000%	17,766,790	+76.867%
2025-03-10	35.6000	35.6800	33.9800	34.5000	-6.605%	21,107,039	+83.942%
2025-03-07	37.1800	37.6500	35.9300	36.9400	-1.964%	16,717,615	+71.792%
2025-03-06	38.0000	39.0100	37.3000	37.6800	-1.258%	18,234,391	+68.418%
2025-03-05	36.4250	38.3400	36.3500	38.1600	+9.341%	28,247,035	+66.300%
2025-03-04	35.4000	35.6200	34.2620	34.9000	-1.773%	17,684,974	+81.834%
2025-03-03	38.1000	38.4900	35.4000	35.5300	-3.739%	17,337,052	+78.610%
2025-02-28	36.7100	37.0200	36.2300	36.9100	-1.363%	14,472,921	+71.932%
2025-02-27	38.7900	38.8550	37.2850	37.4200	-1.397%	12,876,087	+69.588%
2025-02-26	38.5400	38.7200	37.8200	37.9500	+3.237%	16,412,213	+67.220%
2025-02-25	37.1900	37.2300	36.0200	36.7600	-0.943%	10,408,177	+72.633%
2025-02-24	37.1900	37.4400	36.9400	37.1100	+0.352%	8,145,648	+71.005%
2025-02-21	38.9500	38.9500	36.8350	36.9800	-5.082%	13,785,123	+71.606%
2025-02-20	38.9400	39.6300	38.5900	38.9600	+1.011%	10,489,387	+62.885%
2025-02-19	38.9500	38.9600	38.1900	38.5700	-1.858%	10,660,028	+64.532%
2025-02-18	39.4800	39.5200	38.6050	39.3000	-0.431%	11,730,455	+61.476%
2025-02-14	40.5300	40.8000	39.2800	39.4700	-1.865%	17,314,135	+60.780%
2025-02-13	38.6900	40.3500	38.4800	40.2200	+5.954%	21,190,161	+57.782%
2025-02-12	37.6700	38.4400	37.4600	37.9600	+0.984%	10,744,401	+67.176%
2025-02-11	37.7050	38.2200	37.4500	37.5900	-2.262%	13,502,681	+68.821%
2025-02-10	38.8800	38.9100	38.4000	38.4600	+0.628%	13,818,015	+65.003%
2025-02-07	38.4900	39.1900	37.8700	38.2200	+2.880%	21,418,201	+66.039%
2025-02-06	37.5400	37.9400	36.7750	37.1500	+1.281%	13,317,981	+70.821%
2025-02-05	36.2700	37.0100	35.9700	36.6800	+0.548%	13,827,232	+73.010%
2025-02-04	36.0301	36.9950	36.0301	36.4800	+1.729%	14,377,491	+73.958%
2025-02-03	35.3650	36.1350	34.8901	35.8600	+0.028%	14,316,553	+76.966%
2025-01-31	36.3600	36.6400	35.6850	35.8500	-2.156%	13,111,514	+77.015%

document.getElementById("TVDJQy").onerror = function(){this.style.display='none';}; .dark-mode .Y5RG1D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y5RG1D{ color: #333333; background-color: white; border: 2px solid #333333; }FCXFreeport-McMoran Inc.stock NYSE

FCX
Freeport-McMoran Inc.
stock NYSE