Freeport-McMoRan (FCX)

Historical Prices For Freeport-McMoRan (FCX)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	41.58	42.52	41.26	41.70	11,938,554	41.70
10/30/2025	41.76	42.34	40.86	41.73	11,952,998	41.73
10/29/2025	41.72	43.48	41.55	42.19	19,706,469	42.19
10/28/2025	40.59	41.95	40.50	41.17	11,966,507	41.17
10/27/2025	41.73	41.73	40.45	41.10	14,371,499	41.10
10/24/2025	41.16	41.63	40.46	41.37	10,605,303	41.37
10/23/2025	41.45	42.25	41.06	41.23	18,284,818	41.23
10/22/2025	40.65	41.20	40.12	40.78	12,116,758	40.78
10/21/2025	41.20	41.51	40.66	41.31	12,929,648	41.31
10/20/2025	41.93	42.22	41.42	42.19	12,614,774	42.19
10/17/2025	41.60	41.99	40.71	41.18	14,027,540	41.18
10/16/2025	42.02	42.04	41.21	41.70	15,076,760	41.70
10/15/2025	42.84	42.84	41.27	41.71	16,022,341	41.71
10/14/2025	41.56	42.43	40.50	41.97	16,554,071	41.82
10/13/2025	43.29	43.50	42.28	42.78	15,669,715	42.63
10/10/2025	43.67	43.67	40.74	40.88	24,243,450	40.73
10/09/2025	44.53	44.78	42.55	43.31	23,222,915	43.16
10/08/2025	41.94	43.03	41.87	42.85	25,731,571	42.70
10/07/2025	40.71	41.31	40.16	40.69	19,794,305	40.54
10/06/2025	40.19	41.24	39.56	40.32	26,701,725	40.18
10/03/2025	39.65	40.35	38.92	39.67	23,921,697	39.53
10/02/2025	39.37	39.96	38.19	38.87	23,483,202	38.73
10/01/2025	39.03	39.48	38.84	39.09	19,113,368	38.95
9/30/2025	37.95	39.33	37.20	39.22	38,962,646	39.08
9/29/2025	36.35	38.11	36.05	37.12	40,216,425	36.99
9/26/2025	35.50	36.31	35.29	35.75	41,532,593	35.62
9/25/2025	37.53	37.53	35.15	35.34	86,765,150	35.21
9/24/2025	41.83	41.99	37.66	37.67	91,259,793	37.54
9/23/2025	45.39	46.29	45.14	45.36	14,307,525	45.20
9/22/2025	44.83	45.38	44.54	45.16	11,980,756	45.00
9/19/2025	45.24	45.70	44.71	44.94	21,120,264	44.78
9/18/2025	45.00	45.44	44.59	44.93	13,174,320	44.77
9/17/2025	45.10	46.29	44.78	45.09	8,948,013	44.93
9/16/2025	45.65	45.90	44.81	45.30	10,043,275	45.14
9/15/2025	44.50	45.75	44.36	45.64	12,669,172	45.48
9/12/2025	45.20	45.50	43.93	44.72	16,046,341	44.56
9/11/2025	44.87	46.16	44.80	45.92	14,918,568	45.76
9/10/2025	44.29	45.47	44.23	44.88	16,678,638	44.72
9/09/2025	45.32	46.11	43.62	43.89	24,954,509	43.73
9/08/2025	46.53	46.75	45.50	46.66	10,434,845	46.49
9/05/2025	46.72	47.02	45.73	46.34	8,069,209	46.17
9/04/2025	45.72	46.15	45.18	46.07	8,509,024	45.91
9/03/2025	45.25	46.30	45.11	46.21	12,235,653	46.04
9/02/2025	43.76	44.95	42.74	44.94	12,165,013	44.78
8/29/2025	44.33	44.73	44.10	44.40	7,370,974	44.24
8/28/2025	44.12	44.56	43.91	44.37	10,653,379	44.21
8/27/2025	43.94	44.05	43.47	43.87	11,200,369	43.71
8/26/2025	43.53	44.41	43.45	44.35	11,823,991	44.19
8/25/2025	43.42	43.84	43.35	43.69	12,595,097	43.53
8/22/2025	41.83	43.43	41.79	43.28	10,822,143	43.13
8/21/2025	41.10	41.75	40.96	41.72	6,180,968	41.57
8/20/2025	41.15	41.53	41.02	41.31	5,525,776	41.16
8/19/2025	41.78	41.98	41.06	41.46	7,629,848	41.31
8/18/2025	42.14	42.40	41.39	41.75	8,324,131	41.60
8/15/2025	42.70	42.80	42.24	42.36	8,885,291	42.21
8/14/2025	42.29	42.40	41.58	42.28	12,233,624	42.13
8/13/2025	42.65	43.09	42.19	42.74	13,120,397	42.59
8/12/2025	41.74	42.68	41.70	42.15	12,574,014	42.00
8/11/2025	42.56	42.57	41.34	41.46	10,676,569	41.31
8/08/2025	41.38	42.18	41.08	41.87	11,828,772	41.72
8/07/2025	40.71	41.08	40.22	40.80	9,660,210	40.65
8/06/2025	40.25	40.67	39.83	39.86	9,497,017	39.72
8/05/2025	40.37	40.53	39.60	40.03	11,521,246	39.89
8/04/2025	40.18	40.60	39.75	40.42	12,726,549	40.28
8/01/2025	39.89	40.18	39.28	40.03	15,601,200	39.89