Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Freeport-McMoRan Inc. (FCX)
FCX
Freeport-McMoRan Inc. (FCX)
71.8650 $
-0.6950 (%-0.96)
Overview
Technicals
Financial Statements
Comments
Archive

FCX: Freeport-McMoRan Inc. Historical Data

Historical price data, yearly archive and performance analysis for Freeport-McMoRan Inc..

Historical Chart

Loading chart...

Average

OPEN 40.8636
CLOSE 40.801

Low

LOW 27.66

High

HIGH 53.77
DATE OPEN HIGH LOW CLOSE
01/02/2025 38.39 38.78 37.81 37.88
01/03/2025 38 38.19 37.19 37.71
01/06/2025 38.83 39.76 38.51 38.57
01/07/2025 38.83 39.17 38.41 38.74
01/08/2025 38.76 39.83 38.31 39.74
01/10/2025 40.5 40.64 38.73 38.98
01/13/2025 38.65 39.6 38.62 39.41
01/14/2025 39.71 39.84 39.04 39.5
01/15/2025 40.45 40.45 39.52 40.03
01/16/2025 40.19 40.41 39.58 40.03
01/17/2025 40.09 40.81 39.87 40.22
01/21/2025 40.76 40.94 39.86 40.3
01/22/2025 40.44 40.5 39.02 39.09
01/23/2025 38.11 38.7 36.46 38.5
01/24/2025 38.73 38.88 37.46 37.81
01/27/2025 37.22 37.22 36.58 36.67
01/28/2025 36.88 37 35.46 35.84
01/29/2025 35.98 36.84 35.94 36.28
01/30/2025 36.67 36.82 36.07 36.64
01/31/2025 36.36 36.64 35.69 35.85
02/03/2025 35.37 36.14 34.89 35.86
02/04/2025 36.03 36.99 36.03 36.48
02/05/2025 36.27 37.01 35.97 36.68
02/06/2025 37.54 37.94 36.78 37.15
02/07/2025 38.49 39.19 37.87 38.22
02/10/2025 38.88 38.91 38.4 38.46
02/11/2025 37.71 38.22 37.45 37.59
02/12/2025 37.67 38.44 37.46 37.96
02/13/2025 38.69 40.35 38.48 40.22
02/14/2025 40.53 40.8 39.28 39.47
02/18/2025 39.48 39.52 38.6 39.3
02/19/2025 38.95 38.96 38.19 38.57
02/20/2025 38.94 39.63 38.59 38.96
02/21/2025 38.95 38.95 36.84 36.98
02/24/2025 37.19 37.44 36.94 37.11
02/25/2025 37.19 37.23 36.02 36.76
02/26/2025 38.54 38.72 37.82 37.95
02/27/2025 38.79 38.85 37.28 37.42
02/28/2025 36.71 37.02 36.23 36.91
03/03/2025 38.1 38.49 35.4 35.53
03/04/2025 35.4 35.62 34.26 34.9
03/05/2025 36.42 38.34 36.35 38.16
03/06/2025 38 39.01 37.3 37.68
03/07/2025 37.18 37.65 35.93 36.94
03/10/2025 35.6 35.68 33.98 34.5
03/11/2025 34.76 36.22 34.57 35.88
03/12/2025 36.81 37.24 36.03 36.78
03/13/2025 36.73 38.74 36.73 37.58
03/14/2025 38.09 38.95 38 38.85
03/17/2025 38.99 39.99 38.99 39.51
03/18/2025 40.12 40.31 39.28 39.84
03/19/2025 39.8 41.1 39.52 40.42
03/20/2025 41.05 41.53 40.57 40.7
03/21/2025 39.96 40.37 39.21 40.25
03/24/2025 41.49 42.31 41.33 41.61
03/25/2025 42.2 43.27 42.09 43.01
03/26/2025 43.24 43.45 41.35 41.49
03/27/2025 40.69 40.71 39.61 39.98
03/28/2025 39.89 40.27 38.27 38.42
03/31/2025 37.26 38.19 36.33 37.86
04/01/2025 38.06 38.13 37.2 38.13
04/02/2025 37.6 38.22 37.41 38.2
04/03/2025 35.98 35.99 33.42 33.51
04/04/2025 31.15 31.32 28.49 29.15
04/07/2025 28.03 31.65 27.66 30.37
04/08/2025 31.66 31.78 28.64 29.21
04/09/2025 29.93 34.18 28.96 33.74
04/10/2025 32.72 32.82 30.23 31.35
04/11/2025 31.92 33.74 31.85 33.35
04/14/2025 34.07 34.64 33.06 33.75
04/15/2025 33.29 33.81 32.97 33.37
04/16/2025 33.37 33.98 32.84 33.32
04/17/2025 33.35 33.58 32.37 32.9
04/21/2025 33.12 33.3 32.12 32.95
04/22/2025 33.42 34.76 33.3 34.06
04/23/2025 35.44 36.46 35.06 35.19
04/24/2025 35.57 37.81 35.27 37.63
04/25/2025 37.01 37.66 36.81 37.35
04/28/2025 37.05 37.9 36.8 37.24
04/29/2025 37.37 37.55 36.74 37.17
04/30/2025 34.89 36.17 34.45 36.03
05/01/2025 36.04 36.92 35.9 36.41
05/02/2025 37.62 37.99 37.01 37.6
05/05/2025 37.69 37.69 37.17 37.35
05/06/2025 37.19 38.28 37.14 37.92
05/07/2025 37.51 37.77 36.64 37.02
05/08/2025 37.16 37.96 36.84 37.48
05/09/2025 37.83 38.03 37.37 37.86
05/12/2025 40.11 40.59 38.92 39.11
05/13/2025 39.33 39.91 39.07 39.47
05/14/2025 39.09 39.24 38.85 39.06
05/15/2025 38.61 38.73 37.57 38.47
05/16/2025 38.09 38.12 36.99 38.02
05/19/2025 37.4 38.85 37.29 38.8
05/20/2025 38.44 38.69 38.08 38.4
05/21/2025 38.12 38.69 37.84 38.01
05/22/2025 37.68 38.06 37.35 37.7
05/23/2025 37.22 39.07 37.22 39.02
05/27/2025 39.14 40.01 39.08 39.64
05/28/2025 39.4 39.52 38.7 38.89
05/29/2025 39.37 39.5 38.73 39.03
05/30/2025 38.84 38.93 37.73 38.48
06/02/2025 40.09 40.54 39.59 40.15
06/03/2025 39.69 40.39 39.51 40.24
06/04/2025 40.51 41.2 40.37 40.86
06/05/2025 41.98 42.61 41.48 41.69
06/06/2025 42.01 42.48 41.48 41.48
06/09/2025 41.98 42.9 41.78 42.34
06/10/2025 42.43 42.5 41.91 42.19
06/11/2025 41.39 41.6 40.48 41.01
06/12/2025 40.4 41.68 40.25 41.18
06/13/2025 40.18 41.23 40.09 40.94
06/16/2025 41.62 42.33 41.57 41.91
06/17/2025 41.74 41.83 41.27 41.37
06/18/2025 41.37 41.57 41.15 41.18
06/20/2025 41.24 41.33 40.16 40.22
06/23/2025 40.05 41.06 39.85 40.94
06/24/2025 40.95 42.11 40.8 42.01
06/25/2025 41.79 41.96 41.19 41.61
06/26/2025 43.38 44.9 43.38 44.46
06/27/2025 44.09 44.22 43.54 43.87
06/30/2025 43.6 43.93 43.1 43.35
07/01/2025 43.99 44.37 43.6 44.05
07/02/2025 44.75 46.69 44.42 45.77
07/03/2025 45.76 46.21 45.57 45.8
07/07/2025 45.25 45.56 44.44 45.13
07/08/2025 45.66 49.12 44.85 46.27
07/09/2025 46.74 47.03 45.02 45.59
07/10/2025 46.78 47.52 46.12 47.21
07/11/2025 45.9 46.41 45.66 46.36
07/14/2025 45.83 45.89 45.19 45.63
07/15/2025 45.24 45.44 43.23 44.12
07/16/2025 43.89 44.19 43.42 43.98
07/17/2025 43.87 44.58 43.7 44.46
07/18/2025 44.85 44.94 44.2 44.8
07/21/2025 45.57 46.07 45.19 45.19
07/22/2025 45.61 46.26 45.16 45.8
07/23/2025 44.66 46.07 44.57 44.84
07/24/2025 44.96 45.32 44.14 44.58
07/25/2025 44.57 44.96 44.18 44.89
07/28/2025 44.68 44.83 42.21 43.79
07/29/2025 43.9 43.95 42.68 43.23
07/30/2025 43.19 43.68 38.34 39.14
07/31/2025 38.9 40.55 38.76 40.24
08/01/2025 39.89 40.18 39.28 40.03
08/04/2025 40.18 40.6 39.75 40.42
08/05/2025 40.37 40.53 39.6 40.03
08/06/2025 40.25 40.67 39.83 39.86
08/07/2025 40.71 41.08 40.22 40.8
08/08/2025 41.38 42.18 41.08 41.87
08/11/2025 42.56 42.57 41.34 41.47
08/12/2025 41.74 42.68 41.7 42.15
08/13/2025 42.65 43.09 42.19 42.74
08/14/2025 42.29 42.4 41.58 42.28
08/15/2025 42.7 42.8 42.24 42.36
08/18/2025 42.14 42.4 41.39 41.75
08/19/2025 41.78 41.98 41.06 41.46
08/20/2025 41.15 41.53 41.02 41.31
08/21/2025 41.11 41.75 40.96 41.72
08/22/2025 41.83 43.43 41.79 43.28
08/25/2025 43.42 43.85 43.35 43.69
08/26/2025 43.53 44.41 43.45 44.35
08/27/2025 43.94 44.06 43.47 43.87
08/28/2025 44.12 44.56 43.91 44.37
08/29/2025 44.33 44.73 44.1 44.4
09/02/2025 43.76 44.95 42.74 44.94
09/03/2025 45.25 46.3 45.11 46.21
09/04/2025 45.72 46.15 45.18 46.07
09/05/2025 46.72 47.02 45.74 46.34
09/08/2025 46.53 46.75 45.5 46.66
09/09/2025 45.32 46.11 43.62 43.89
09/10/2025 44.29 45.47 44.23 44.88
09/11/2025 44.87 46.16 44.8 45.92
09/12/2025 45.2 45.5 43.93 44.72
09/15/2025 44.5 45.75 44.36 45.64
09/16/2025 45.65 45.9 44.81 45.3
09/17/2025 45.1 46.29 44.78 45.09
09/18/2025 45 45.44 44.59 44.93
09/19/2025 45.25 45.7 44.71 44.94
09/22/2025 44.83 45.38 44.54 45.16
09/23/2025 45.39 46.29 45.14 45.36
09/24/2025 41.83 41.99 37.66 37.67
09/25/2025 37.53 37.53 35.15 35.34
09/26/2025 35.5 36.31 35.29 35.75
09/29/2025 36.35 38.11 36.05 37.12
09/30/2025 37.95 39.33 37.2 39.22
10/01/2025 39.03 39.48 38.84 39.09
10/02/2025 39.37 39.96 38.19 38.87
10/03/2025 39.65 40.35 38.92 39.67
10/06/2025 40.19 41.24 39.56 40.32
10/07/2025 40.71 41.31 40.16 40.69
10/08/2025 41.95 43.03 41.87 42.85
10/09/2025 44.53 44.79 42.55 43.31
10/10/2025 43.67 43.67 40.74 40.88
10/13/2025 43.29 43.5 42.28 42.78
10/14/2025 41.56 42.43 40.5 41.97
10/15/2025 42.84 42.84 41.27 41.71
10/16/2025 42.02 42.04 41.21 41.7
10/17/2025 41.6 41.99 40.71 41.18
10/20/2025 41.93 42.22 41.42 42.19
10/21/2025 41.2 41.51 40.66 41.31
10/22/2025 40.65 41.2 40.12 40.78
10/23/2025 41.45 42.25 41.06 41.23
10/24/2025 41.16 41.63 40.46 41.37
10/27/2025 41.73 41.73 40.45 41.1
10/28/2025 40.59 41.95 40.5 41.17
10/29/2025 41.72 43.49 41.55 42.19
10/30/2025 41.76 42.34 40.86 41.73
10/31/2025 41.59 42.52 41.26 41.7
11/03/2025 41.57 41.59 40.43 41.18
11/04/2025 39.97 40.03 39.12 39.42
11/05/2025 39.89 40.67 39.62 40.21
11/06/2025 39.91 39.92 38.54 38.65
11/07/2025 39.93 40.01 38.75 39.81
11/10/2025 40.79 41.25 40.35 40.95
11/11/2025 40.83 41.34 40.45 41.07
11/12/2025 41.47 42.26 41.47 41.81
11/13/2025 41.85 41.89 40.21 40.54
11/14/2025 39.63 40.67 38.88 40.16
11/17/2025 39.99 40.03 38.87 39
11/18/2025 41.75 41.81 39.94 40
11/19/2025 40.91 42.22 40.77 41.25
11/20/2025 41.9 41.9 39.31 39.63
11/21/2025 39.83 40.3 38.85 39.87
11/24/2025 39.9 41.12 39.9 40.79
11/25/2025 41.24 41.79 40.97 41.07
11/26/2025 41.78 42.49 41.56 42.15
11/28/2025 42.76 43.41 42.32 42.98
12/01/2025 43.4 43.93 43 43.07
12/02/2025 43.18 43.42 42.31 42.97
12/03/2025 44.33 45.09 44.13 44.53
12/04/2025 44.03 44.74 43.66 44.61
12/05/2025 45.27 45.97 45.12 45.2
12/08/2025 45.38 45.72 44.73 45
12/09/2025 44.13 45.2 43.93 44.8
12/10/2025 44.88 46.45 44.69 46.45
12/11/2025 46.58 48.32 46.43 48.11
12/12/2025 48.76 49 46.81 47.38
12/15/2025 48.82 48.86 47.39 47.52
12/16/2025 47.31 47.68 46.62 47.54
12/17/2025 48.11 48.24 47.37 47.82
12/18/2025 48.07 48.3 47.32 47.92
12/19/2025 48.07 49.64 48.07 49.15
12/22/2025 50 50.95 49.91 50.64
12/23/2025 51.61 52.29 50.99 51.9
12/24/2025 51.93 51.99 51.23 51.92
12/26/2025 53.05 53.77 52.64 53.04
12/29/2025 51.57 52.22 51.17 51.48
12/30/2025 52.24 52.38 50.85 51.41
12/31/2025 51.3 51.51 50.66 50.79