Freeport-McMoRan(MX:FCX)
MX$1,156.75+36.55 (+3.26%)
MX:FCX
Freeport-McMoRan historical prices
MX$1,156.75
At close:+36.55 (+3.26%)
Freeport-McMoRan (FCX) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,151.00 | 1,167.00 | 1,151.00 | 1,156.75 | 1,156.75 | +3.26% | 2,263 | 1.87 |
| Nov 10, 2026 | 1,150.00 | 1,150.00 | 1,119.61 | 1,120.20 | 1,120.20 | +1.84% | 168 | 0.14 |
| Nov 09, 2026 | 1,153.00 | 1,160.00 | 1,153.00 | 1,153.33 | 1,153.33 | +4.85% | 297 | 0.24 |
| Nov 06, 2026 | 1,095.00 | 1,113.00 | 1,095.00 | 1,100.00 | 1,100.00 | +2.20% | 155 | 0.13 |
| Nov 05, 2026 | 1,075.05 | 1,095.00 | 1,071.00 | 1,076.37 | 1,076.37 | -9.55% | 1,098 | 0.91 |
| Nov 04, 2026 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | +2.65% | 11 | 0.01 |
| Nov 03, 2026 | 1,159.29 | 1,159.29 | 1,159.29 | 1,159.29 | 1,159.29 | -0.40% | 78 | 0.06 |
| Nov 02, 2026 | 1,164.00 | 1,205.00 | 1,164.00 | 1,164.00 | 1,164.00 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1,192.96 | 1,205.00 | 1,164.00 | 1,164.00 | 1,164.00 | -5.90% | 726 | 0.60 |
| Oct 29, 2026 | 1,222.00 | 1,237.00 | 1,222.00 | 1,237.00 | 1,237.00 | -0.64% | 51 | 0.04 |
| Oct 28, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | +1.14% | 1,404 | 1.18 |
| Oct 27, 2026 | 1,216.71 | 1,232.00 | 1,201.00 | 1,231.00 | 1,231.00 | +1.97% | 534 | 0.45 |
| Oct 26, 2026 | 1,207.20 | 1,207.20 | 1,207.20 | 1,207.20 | 1,207.20 | +0.60% | 54 | 0.05 |
| Oct 23, 2026 | 1,200.00 | 1,235.00 | 1,200.00 | 1,200.00 | 1,200.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,235.00 | 1,236.00 | 1,200.00 | 1,200.00 | 1,200.00 | -6.25% | 389 | 0.33 |
| Oct 21, 2026 | 1,268.00 | 1,280.00 | 1,266.00 | 1,280.00 | 1,280.00 | +0.79% | 80 | 0.07 |
| Oct 20, 2026 | 1,258.00 | 1,275.00 | 1,256.00 | 1,270.00 | 1,270.00 | -2.49% | 397 | 0.34 |
| Oct 19, 2026 | 1,302.47 | 1,350.00 | 1,271.95 | 1,302.47 | 1,302.47 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1,302.47 | 1,302.47 | 1,302.47 | 1,302.47 | 1,302.47 | +2.86% | 32 | 0.03 |
| Oct 15, 2026 | 1,233.00 | 1,266.27 | 1,233.00 | 1,266.27 | 1,266.27 | -0.47% | 136 | 0.11 |
| Oct 14, 2026 | 1,293.63 | 1,293.63 | 1,275.00 | 1,275.00 | 1,272.23 | -6.08% | 518 | 0.44 |
| Oct 13, 2026 | 1,357.49 | 1,365.00 | 1,200.00 | 1,357.49 | 1,354.54 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1,357.49 | 1,365.00 | 1,285.00 | 1,357.49 | 1,354.54 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,343.00 | 1,357.49 | 1,343.00 | 1,357.49 | 1,354.54 | +5.15% | 1,448 | 1.22 |
| Oct 08, 2026 | 1,270.00 | 1,291.00 | 1,270.00 | 1,291.00 | 1,288.20 | -1.36% | 57 | 0.05 |
| Oct 07, 2026 | 1,308.77 | 1,334.49 | 1,271.20 | 1,308.77 | 1,305.93 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1,280.00 | 1,309.00 | 1,280.00 | 1,308.77 | 1,305.93 | +0.06% | 203 | 0.17 |
| Oct 05, 2026 | 1,308.00 | 1,335.05 | 1,308.00 | 1,308.00 | 1,305.16 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,320.00 | 1,320.00 | 1,302.22 | 1,308.00 | 1,305.16 | +2.67% | 257 | 0.21 |
| Oct 01, 2026 | 1,255.00 | 1,274.00 | 1,255.00 | 1,274.00 | 1,271.24 | +1.51% | 954 | 0.78 |
| Sep 30, 2026 | 1,255.00 | 1,302.22 | 1,150.00 | 1,255.00 | 1,252.28 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1,255.00 | 1,302.22 | 1,255.00 | 1,255.00 | 1,252.28 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,252.28 | -0.79% | 35 | 0.02 |
| Sep 25, 2026 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,262.25 | +0.40% | 17 | 0.01 |
| Sep 24, 2026 | 1,278.50 | 1,278.50 | 1,260.00 | 1,260.00 | 1,257.27 | -2.55% | 10,586 | 5.74 |
| Sep 23, 2026 | 1,293.00 | 1,293.00 | 1,135.00 | 1,293.00 | 1,290.19 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,270.00 | 1,295.30 | 1,270.00 | 1,293.00 | 1,290.19 | +3.87% | 547 | 0.25 |
| Sep 21, 2026 | 1,238.68 | 1,244.87 | 1,238.68 | 1,244.87 | 1,242.17 | +2.19% | 40 | 0.02 |
| Sep 18, 2026 | 1,218.23 | 1,218.23 | 1,218.23 | 1,218.23 | 1,215.59 | -0.25% | 7 | 0.00 |
| Sep 17, 2026 | 1,220.00 | 1,221.30 | 1,220.00 | 1,221.30 | 1,218.65 | +3.06% | 48 | 0.02 |
| Sep 16, 2026 | 1,185.00 | 1,215.99 | 1,168.51 | 1,185.00 | 1,182.43 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1,185.00 | 1,215.99 | 1,168.51 | 1,185.00 | 1,182.43 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1,184.04 | 1,185.00 | 1,184.04 | 1,185.00 | 1,182.43 | -2.23% | 80 | 0.04 |
| Sep 11, 2026 | 1,226.00 | 1,226.00 | 1,212.00 | 1,212.00 | 1,209.37 | +0.83% | 194 | 0.09 |
| Sep 10, 2026 | 1,188.00 | 1,204.00 | 1,180.00 | 1,202.00 | 1,199.39 | -7.28% | 21,177 | 11.18 |
| Sep 09, 2026 | 1,296.42 | 1,296.42 | 1,296.42 | 1,296.42 | 1,293.61 | -0.66% | 10 | 0.01 |
| Sep 08, 2026 | 1,283.81 | 1,305.00 | 1,283.81 | 1,305.00 | 1,302.17 | +5.54% | 113 | 0.06 |
| Sep 07, 2026 | 1,236.47 | 1,236.47 | 1,207.02 | 1,236.47 | 1,233.79 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1,236.47 | 1,236.47 | 1,236.47 | 1,236.47 | 1,233.79 | +0.94% | 6 | 0.00 |
| Sep 03, 2026 | 1,261.99 | 1,261.99 | 1,225.00 | 1,225.00 | 1,222.34 | -1.79% | 3,163 | 1.65 |
