Freeport-McMoRan (FCX)

Last Price70.06

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 16th, 7:33 AM EDT

Historical Prices For Freeport-McMoRan (FCX)

Date Range:

2026-07-16 - 2026-10-16

Date	Open	High	Low	Close	Volume	Adjusted Close
10/15/2026	67.50	70.25	66.13	70.06	16,144,876	70.06
10/14/2026	70.98	71.61	68.68	69.62	12,470,649	69.55
10/13/2026	73.00	73.25	71.51	72.42	7,316,828	72.34
10/12/2026	73.49	73.85	72.95	73.29	8,769,152	73.21
10/09/2026	73.02	74.00	72.50	73.69	6,980,612	73.61
10/08/2026	70.60	72.18	70.13	71.14	11,869,336	71.06
10/07/2026	71.32	72.10	70.62	71.86	14,210,538	71.78
10/06/2026	72.84	73.29	70.89	72.56	9,178,632	72.48
10/05/2026	72.22	73.52	71.42	72.60	13,701,267	72.52
10/02/2026	69.56	73.07	69.56	72.04	11,949,508	71.96
10/01/2026	68.59	69.81	68.20	69.28	12,054,353	69.21
9/30/2026	71.65	74.45	69.96	70.00	16,679,411	69.92
9/29/2026	71.94	72.27	70.28	70.79	10,437,210	70.71
9/28/2026	69.75	72.50	69.46	71.96	8,877,964	71.88
9/25/2026	71.86	72.87	71.53	72.31	7,545,941	72.23
9/24/2026	71.55	72.73	71.00	72.08	9,141,598	72.00
9/23/2026	72.93	72.93	71.25	72.58	8,926,561	72.50
9/22/2026	72.65	74.90	72.10	74.35	8,390,099	74.27
9/21/2026	72.89	73.28	70.81	72.16	9,739,349	72.08
9/18/2026	71.00	71.60	70.48	71.54	14,993,212	71.46
9/17/2026	71.44	71.58	70.29	70.85	11,729,498	70.77
9/16/2026	70.08	70.30	67.80	69.24	10,934,764	69.17
9/15/2026	69.44	69.78	68.35	69.38	7,535,609	69.31
9/14/2026	67.32	70.06	67.01	69.34	11,049,726	69.27
9/11/2026	71.46	72.70	70.92	71.07	10,765,947	70.99
9/10/2026	70.25	71.60	68.85	71.21	22,184,980	71.13
9/09/2026	77.03	78.13	75.82	76.23	10,211,803	76.15
9/08/2026	75.98	78.64	75.50	76.62	16,795,906	76.54
9/04/2026	71.72	73.28	71.45	72.73	7,269,343	72.65
9/03/2026	75.34	75.54	71.45	72.56	11,282,217	72.48
9/02/2026	73.04	75.64	72.76	73.93	11,962,585	73.85
9/01/2026	73.55	75.50	72.37	72.47	12,819,646	72.39
8/31/2026	76.95	77.01	74.88	75.74	14,022,463	75.66
8/28/2026	78.57	78.73	75.90	76.45	18,064,690	76.37
8/27/2026	78.83	79.83	78.17	78.42	15,108,991	78.34
8/26/2026	79.34	80.24	78.28	79.00	18,326,332	78.91
8/25/2026	77.13	79.95	76.80	79.91	15,789,949	79.82
8/24/2026	78.39	78.88	76.11	77.80	21,441,299	77.72
8/21/2026	74.46	77.33	74.40	76.66	29,775,220	76.58
8/20/2026	67.81	71.52	67.72	71.22	17,641,714	71.14
8/19/2026	68.90	69.86	67.26	69.09	16,681,103	69.02
8/18/2026	67.07	68.03	65.71	66.32	10,484,330	66.25
8/17/2026	66.62	68.89	66.54	68.38	9,836,082	68.31
8/14/2026	66.72	67.46	65.57	66.49	8,200,234	66.42
8/13/2026	68.14	69.10	66.63	66.83	9,294,620	66.76
8/12/2026	70.09	70.09	68.71	69.22	8,173,050	69.15
8/11/2026	70.74	70.83	68.28	68.87	11,984,014	68.80
8/10/2026	69.74	71.22	68.89	70.51	11,800,820	70.43
8/07/2026	69.97	70.53	68.64	69.62	11,290,150	69.55
8/06/2026	68.48	69.67	67.94	68.18	12,632,918	68.11
8/05/2026	68.95	70.56	68.62	69.39	17,124,261	69.32
8/04/2026	66.19	67.84	65.75	67.30	16,304,803	67.23
8/03/2026	62.07	63.74	61.27	63.64	8,950,567	63.57
7/31/2026	62.60	63.65	60.97	62.63	10,789,594	62.56
7/30/2026	61.75	63.64	61.74	63.44	14,851,860	63.37
7/29/2026	60.80	61.56	58.19	59.99	22,671,223	59.93
7/28/2026	61.46	62.57	59.93	61.64	13,595,290	61.57
7/27/2026	63.53	63.53	61.18	62.72	9,603,203	62.65
7/24/2026	62.56	62.99	61.05	62.60	11,938,924	62.53
7/23/2026	62.64	65.43	61.97	63.50	18,917,649	63.43
7/22/2026	62.94	65.08	62.62	65.00	17,460,395	64.93
7/21/2026	61.09	62.67	60.47	62.56	15,871,320	62.49
7/20/2026	59.02	59.34	58.52	58.79	9,962,618	58.73
7/17/2026	56.70	59.36	56.00	58.38	20,412,704	58.32
7/16/2026	59.55	59.97	57.55	58.56	15,384,700	58.50