Freeport-McMoRan Inc. (FCX)

Compare

36.74

+0.86

+(2.40%)

As of 10:21:02 AM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 12, 2025	36.81	37.24	36.51	36.74	36.74	3,047,904
Mar 11, 2025	34.76	36.22	34.57	35.88	35.88	18,344,200
Mar 10, 2025	35.60	35.68	33.98	34.50	34.50	21,433,000
Mar 7, 2025	37.18	37.65	35.93	36.94	36.94	16,969,400
Mar 6, 2025	38.00	39.01	37.30	37.68	37.68	18,546,800
Mar 5, 2025	36.42	38.34	36.35	38.16	38.16	29,191,000
Mar 4, 2025	35.40	35.62	34.26	34.90	34.90	18,310,700
Mar 3, 2025	38.10	38.49	35.40	35.53	35.53	18,101,200
Feb 28, 2025	36.71	37.02	36.23	36.91	36.91	14,779,600
Feb 27, 2025	38.79	38.85	37.28	37.42	37.42	13,147,000
Feb 26, 2025	38.54	38.72	37.82	37.95	37.95	16,632,700
Feb 25, 2025	37.19	37.23	36.02	36.76	36.76	10,618,900
Feb 24, 2025	37.19	37.44	36.94	37.11	37.11	8,418,400
Feb 21, 2025	38.95	38.95	36.84	36.98	36.98	16,151,100
Feb 20, 2025	38.94	39.63	38.59	38.96	38.96	11,471,600
Feb 19, 2025	38.95	38.96	38.19	38.57	38.57	12,101,200
Feb 18, 2025	39.48	39.52	38.60	39.30	39.30	12,261,300
Feb 14, 2025	40.53	40.80	39.28	39.47	39.47	17,559,200
Feb 13, 2025	38.69	40.35	38.48	40.22	40.22	21,444,700
Feb 12, 2025	37.67	38.44	37.46	37.96	37.96	10,946,500
Feb 11, 2025	37.71	38.22	37.45	37.59	37.59	13,957,900
Feb 10, 2025	38.88	38.91	38.40	38.46	38.46	16,243,400
Feb 7, 2025	38.49	39.19	37.87	38.22	38.22	21,532,000
Feb 6, 2025	37.54	37.94	36.78	37.15	37.15	13,748,200
Feb 5, 2025	36.27	37.01	35.97	36.68	36.68	14,888,300
Feb 4, 2025	36.03	36.99	36.03	36.48	36.48	14,490,600
Feb 3, 2025	35.37	36.14	34.89	35.86	35.86	15,940,400
Jan 31, 2025	36.36	36.64	35.69	35.85	35.85	13,387,300
Jan 30, 2025	36.67	36.82	36.07	36.64	36.64	11,821,900
Jan 29, 2025	35.98	36.84	35.94	36.28	36.28	12,599,900
Jan 28, 2025	36.88	37.00	35.46	35.84	35.84	16,842,900
Jan 27, 2025	37.22	37.22	36.58	36.67	36.67	18,550,500
Jan 24, 2025	38.73	38.88	37.46	37.81	37.81	19,076,400
Jan 23, 2025	38.11	38.70	36.46	38.50	38.50	30,475,400
Jan 22, 2025	40.44	40.50	39.02	39.09	39.09	15,882,700
Jan 21, 2025	40.76	40.94	39.86	40.30	40.30	16,558,000
Jan 17, 2025	40.09	40.81	39.87	40.22	40.22	12,045,600
Jan 16, 2025	40.19	40.41	39.58	40.03	40.03	11,793,800
Jan 15, 2025	0.15 Dividend
Jan 15, 2025	40.45	40.45	39.52	40.03	40.03	10,618,000
Jan 14, 2025	39.71	39.84	39.04	39.50	39.35	9,801,900
Jan 13, 2025	38.65	39.60	38.62	39.41	39.26	10,418,100
Jan 10, 2025	40.50	40.64	38.73	38.98	38.83	11,971,100
Jan 8, 2025	38.76	39.83	38.31	39.74	39.59	15,589,000
Jan 7, 2025	38.83	39.17	38.41	38.74	38.59	15,304,600
Jan 6, 2025	38.83	39.76	38.51	38.57	38.42	18,974,400
Jan 3, 2025	38.00	38.19	37.19	37.71	37.57	10,153,500
Jan 2, 2025	38.39	38.78	37.81	37.88	37.74	8,790,300
Dec 31, 2024	38.12	38.47	37.96	38.08	37.94	9,247,000
Dec 30, 2024	38.42	38.48	37.74	38.16	38.02	11,047,300
Dec 27, 2024	38.90	39.18	38.56	38.86	38.71	7,892,500
Dec 26, 2024	39.04	39.32	38.92	39.19	39.04	6,127,100
Dec 24, 2024	39.37	39.39	38.81	39.22	39.07	3,962,500
Dec 23, 2024	38.92	39.34	38.56	39.25	39.10	8,562,500
Dec 20, 2024	37.98	39.29	37.96	38.86	38.71	22,372,300
Dec 19, 2024	38.74	39.22	37.67	38.24	38.09	15,766,500
Dec 18, 2024	40.43	40.62	38.57	38.71	38.56	12,501,000
Dec 17, 2024	40.15	40.79	40.07	40.62	40.47	11,733,800
Dec 16, 2024	41.29	41.52	40.50	40.74	40.59	10,232,800
Dec 13, 2024	41.73	41.79	41.10	41.59	41.43	9,669,300
Dec 12, 2024	42.60	42.73	41.98	42.08	41.92	10,184,500
Dec 11, 2024	42.81	43.12	42.40	43.00	42.84	7,339,000
Dec 10, 2024	43.54	43.72	42.59	42.67	42.51	10,835,500
Dec 9, 2024	43.75	44.75	43.69	43.73	43.56	18,310,000
Dec 6, 2024	43.07	43.07	42.03	42.07	41.91	9,471,100
Dec 5, 2024	43.12	43.35	42.45	42.79	42.63	11,873,600
Dec 4, 2024	43.93	44.24	42.81	43.04	42.88	18,548,200
Dec 3, 2024	44.66	44.83	43.55	43.83	43.66	12,218,800
Dec 2, 2024	44.19	44.39	42.66	43.64	43.47	14,413,000
Nov 29, 2024	43.62	44.52	43.57	44.20	44.03	6,512,500
Nov 27, 2024	43.61	44.23	43.51	43.76	43.59	7,050,400
Nov 26, 2024	43.96	44.08	43.12	43.48	43.31	11,821,000
Nov 25, 2024	43.85	44.61	43.85	44.38	44.21	13,286,800
Nov 22, 2024	43.68	43.76	43.37	43.72	43.55	9,109,800
Nov 21, 2024	43.77	44.11	43.26	43.76	43.59	8,872,100
Nov 20, 2024	44.00	44.15	43.40	43.70	43.53	8,733,700
Nov 19, 2024	43.55	44.20	43.13	44.12	43.95	12,764,400
Nov 18, 2024	43.04	43.65	42.56	43.55	43.38	11,887,800
Nov 15, 2024	43.50	43.82	42.00	42.70	42.54	12,902,500
Nov 14, 2024	43.47	43.57	42.71	43.27	43.11	11,905,700
Nov 13, 2024	43.75	43.87	43.09	43.12	42.96	11,931,900
Nov 12, 2024	43.98	44.12	42.92	43.60	43.43	18,145,300
Nov 11, 2024	45.54	45.63	44.72	44.90	44.73	12,737,200
Nov 8, 2024	46.52	46.90	45.48	46.36	46.18	16,197,400
Nov 7, 2024	48.24	49.21	48.19	48.58	48.40	12,733,400
Nov 6, 2024	45.28	47.23	44.92	46.87	46.69	12,911,700
Nov 5, 2024	46.87	47.00	46.42	46.99	46.81	5,991,500
Nov 4, 2024	45.97	46.73	45.63	46.27	46.09	9,147,800
Nov 1, 2024	45.60	46.17	45.30	45.59	45.42	7,733,200
Oct 31, 2024	45.41	45.57	44.72	45.02	44.85	9,481,400
Oct 30, 2024	46.28	46.35	45.57	45.97	45.80	9,017,100
Oct 29, 2024	47.49	47.56	46.53	46.57	46.39	8,471,900
Oct 28, 2024	46.86	46.97	46.53	46.73	46.55	6,446,400
Oct 25, 2024	47.00	47.20	46.52	46.60	46.42	8,528,900
Oct 24, 2024	47.99	48.20	46.65	46.84	46.66	10,171,700
Oct 23, 2024	47.51	48.12	47.27	47.92	47.74	10,849,200
Oct 22, 2024	50.00	50.12	47.64	48.53	48.35	14,468,600
Oct 21, 2024	48.43	48.70	47.68	47.94	47.76	10,150,400
Oct 18, 2024	48.82	49.10	48.16	48.18	48.00	8,823,000
Oct 17, 2024	48.26	48.40	47.62	47.95	47.77	8,317,600
Oct 16, 2024	47.81	48.07	47.33	47.97	47.79	7,360,400
Oct 15, 2024	0.15 Dividend
Oct 15, 2024	47.99	48.14	47.09	47.28	47.10	11,855,000
Oct 14, 2024	47.92	49.00	47.56	48.86	48.53	13,573,500
Oct 11, 2024	49.47	50.28	49.37	50.03	49.69	6,415,200
Oct 10, 2024	48.92	49.83	48.51	49.54	49.20	6,959,900
Oct 9, 2024	48.02	48.96	47.71	48.87	48.53	6,977,000
Oct 8, 2024	48.97	48.97	48.05	48.59	48.26	13,040,400
Oct 7, 2024	50.42	51.19	50.04	50.79	50.44	8,895,500
Oct 4, 2024	50.61	51.12	49.98	50.55	50.20	11,506,600
Oct 3, 2024	49.64	50.05	49.28	49.77	49.43	10,383,900
Oct 2, 2024	50.86	51.45	50.35	50.82	50.47	10,744,200
Oct 1, 2024	50.55	50.73	49.54	50.38	50.03	9,102,100
Sep 30, 2024	50.21	50.51	49.44	49.92	49.58	14,992,400
Sep 27, 2024	51.24	52.06	51.15	51.34	50.99	15,967,700
Sep 26, 2024	51.09	52.61	50.80	51.91	51.55	32,403,100
Sep 25, 2024	48.75	48.98	48.14	48.31	47.98	12,454,800
Sep 24, 2024	48.18	48.98	47.54	48.72	48.39	26,361,600
Sep 23, 2024	45.00	45.77	44.82	45.14	44.83	15,471,600
Sep 20, 2024	44.68	44.87	44.36	44.53	44.22	16,304,200
Sep 19, 2024	45.70	45.85	44.99	45.14	44.83	16,920,500
Sep 18, 2024	43.17	44.97	43.04	43.92	43.62	11,573,700
Sep 17, 2024	42.91	43.51	42.83	43.13	42.83	6,921,300
Sep 16, 2024	43.23	43.69	42.69	42.89	42.60	11,120,200
Sep 13, 2024	42.14	43.04	42.06	42.66	42.37	10,831,600
Sep 12, 2024	41.78	42.29	41.59	41.81	41.52	11,415,000
Sep 11, 2024	40.90	41.41	40.27	41.30	41.02	13,306,400
Sep 10, 2024	40.29	40.44	39.34	40.41	40.13	9,559,500
Sep 9, 2024	40.62	40.87	40.18	40.40	40.12	8,663,400
Sep 6, 2024	41.13	41.40	39.73	40.00	39.73	13,200,100
Sep 5, 2024	42.09	42.32	41.30	41.40	41.12	7,371,500
Sep 4, 2024	41.33	42.13	41.00	41.61	41.32	9,787,500
Sep 3, 2024	42.36	42.39	40.85	41.36	41.08	18,809,000
Aug 30, 2024	43.89	44.32	43.52	44.28	43.98	7,811,600
Aug 29, 2024	43.88	44.20	43.48	43.83	43.53	8,612,600
Aug 28, 2024	44.05	44.31	43.54	43.87	43.57	9,080,100
Aug 27, 2024	44.97	45.60	44.82	45.23	44.92	6,755,700
Aug 26, 2024	45.60	46.01	44.96	45.19	44.88	11,046,800
Aug 23, 2024	43.70	44.82	43.60	44.66	44.35	11,801,100
Aug 22, 2024	43.60	43.69	43.01	43.30	43.00	7,143,500
Aug 21, 2024	44.03	44.12	43.47	43.89	43.59	7,041,700
Aug 20, 2024	44.44	44.64	43.39	43.53	43.23	9,390,400
Aug 19, 2024	43.99	44.40	43.59	44.25	43.95	10,891,900
Aug 16, 2024	43.30	43.71	43.05	43.44	43.14	8,973,100
Aug 15, 2024	43.35	44.08	43.22	43.58	43.28	12,988,400
Aug 14, 2024	42.17	42.17	41.38	41.91	41.62	9,124,700
Aug 13, 2024	41.54	42.08	41.10	41.89	41.60	7,439,400
Aug 12, 2024	41.64	41.95	41.21	41.56	41.28	8,945,700
Aug 9, 2024	41.61	41.66	40.68	41.05	40.77	9,182,000
Aug 8, 2024	40.00	41.36	39.91	41.04	40.76	10,231,400
Aug 7, 2024	41.59	41.65	39.49	39.52	39.25	14,519,900
Aug 6, 2024	40.70	41.87	40.32	41.04	40.76	11,307,900
Aug 5, 2024	40.00	40.98	39.08	40.87	40.59	26,149,100
Aug 2, 2024	43.28	43.28	41.63	41.97	41.68	17,152,400
Aug 1, 2024	45.12	45.44	43.18	43.63	43.33	12,260,100
Jul 31, 2024	46.01	46.37	45.12	45.41	45.10	13,050,800
Jul 30, 2024	43.89	44.23	43.49	43.85	43.55	11,608,700
Jul 29, 2024	44.49	44.81	44.13	44.38	44.08	9,192,600
Jul 26, 2024	45.44	45.50	44.37	45.00	44.69	10,390,500
Jul 25, 2024	44.02	45.26	43.27	44.53	44.22	16,904,600
Jul 24, 2024	45.59	45.76	44.12	44.18	43.88	18,534,000
Jul 23, 2024	45.00	45.50	43.54	45.27	44.96	18,792,700
Jul 22, 2024	45.85	46.14	45.46	46.01	45.69	12,381,400
Jul 19, 2024	45.68	46.30	45.47	45.90	45.59	9,671,000
Jul 18, 2024	47.91	48.03	45.53	45.92	45.61	17,498,900
Jul 17, 2024	49.96	50.08	48.37	48.50	48.17	12,056,600
Jul 16, 2024	49.47	50.17	48.64	50.07	49.73	11,035,800
Jul 15, 2024	0.15 Dividend
Jul 15, 2024	50.61	51.03	49.70	50.42	50.07	9,112,900
Jul 12, 2024	51.95	51.97	51.11	51.28	50.78	8,004,100
Jul 11, 2024	51.64	51.94	50.94	51.51	51.01	8,219,400
Jul 10, 2024	50.94	51.97	50.75	51.59	51.09	9,197,100
Jul 9, 2024	51.06	51.80	50.65	50.80	50.30	9,349,900
Jul 8, 2024	51.11	51.38	50.53	51.13	50.63	9,030,800
Jul 5, 2024	51.11	51.84	51.03	51.52	51.02	8,300,600
Jul 3, 2024	49.41	51.16	49.41	50.65	50.16	8,913,700
Jul 2, 2024	47.88	48.79	47.70	48.71	48.23	8,470,200
Jul 1, 2024	49.12	49.69	48.23	48.41	47.94	6,817,200
Jun 28, 2024	49.20	49.49	48.34	48.60	48.13	12,546,100
Jun 27, 2024	49.65	49.69	48.17	48.32	47.85	8,987,900
Jun 26, 2024	49.86	49.99	49.00	49.47	48.99	8,416,200
Jun 25, 2024	49.96	50.03	49.47	49.88	49.39	8,024,800
Jun 24, 2024	49.47	50.72	49.36	50.38	49.89	11,347,400
Jun 21, 2024	49.09	49.82	48.21	49.56	49.08	19,076,600
Jun 20, 2024	48.49	49.54	48.22	49.36	48.88	14,675,800
Jun 18, 2024	47.16	47.92	46.88	47.69	47.22	9,008,900
Jun 17, 2024	47.36	47.49	46.57	47.26	46.80	11,361,400
Jun 14, 2024	47.71	49.19	47.38	48.11	47.64	8,370,200
Jun 13, 2024	49.11	49.11	47.61	47.99	47.52	12,397,800
Jun 12, 2024	50.86	51.27	48.92	49.20	48.72	10,109,900
Jun 11, 2024	48.91	49.44	48.28	49.34	48.86	10,672,900
Jun 10, 2024	49.51	50.22	49.40	50.00	49.51	11,052,300
Jun 7, 2024	49.65	49.80	48.83	49.27	48.79	16,056,400
Jun 6, 2024	50.67	51.28	49.90	51.25	50.75	11,009,100
Jun 5, 2024	50.00	50.61	49.66	50.49	50.00	12,639,500
Jun 4, 2024	51.03	51.05	48.41	49.70	49.21	24,814,600
Jun 3, 2024	53.15	53.15	51.51	52.04	51.53	10,249,400
May 31, 2024	52.74	53.29	51.21	52.73	52.22	18,379,900
May 30, 2024	51.51	52.66	51.41	52.31	51.80	13,160,400
May 29, 2024	52.73	53.20	52.40	52.77	52.25	11,570,900
May 28, 2024	53.06	53.89	52.28	53.63	53.11	14,922,100
May 24, 2024	51.51	52.08	51.29	51.53	51.03	9,649,300
May 23, 2024	51.89	51.97	50.81	51.20	50.70	16,864,800
May 22, 2024	51.81	52.75	50.60	51.23	50.73	26,299,700
May 21, 2024	54.88	54.95	53.59	54.32	53.79	18,146,900
May 20, 2024	54.00	55.24	53.38	54.86	54.32	15,774,400
May 17, 2024	52.73	54.35	52.55	54.23	53.70	17,946,500
May 16, 2024	53.81	54.05	51.91	52.04	51.53	14,800,500
May 15, 2024	53.81	54.09	52.14	53.61	53.09	17,286,800
May 14, 2024	52.33	53.66	52.33	53.48	52.96	17,714,100
May 13, 2024	51.99	52.50	51.77	52.04	51.53	9,210,500
May 10, 2024	51.67	52.00	51.35	51.59	51.09	14,535,000
May 9, 2024	50.07	51.35	49.70	51.08	50.58	10,234,500
May 8, 2024	50.20	50.71	49.43	49.96	49.47	14,197,700
May 7, 2024	51.00	51.46	50.81	51.39	50.89	13,121,500
May 6, 2024	51.20	51.51	50.54	50.99	50.49	10,952,000
May 3, 2024	50.00	50.55	49.14	50.45	49.96	14,498,100
May 2, 2024	49.37	49.39	48.22	48.78	48.30	24,389,400
May 1, 2024	50.15	51.40	49.38	49.91	49.42	19,247,700
Apr 30, 2024	50.50	51.20	49.90	49.94	49.45	17,226,600
Apr 29, 2024	51.25	52.52	50.78	52.41	51.90	22,023,300
Apr 26, 2024	49.94	50.72	49.54	50.50	50.01	19,037,100
Apr 25, 2024	48.94	49.66	47.99	49.40	48.92	15,974,700
Apr 24, 2024	48.23	48.46	47.38	48.24	47.77	11,838,300
Apr 23, 2024	47.45	48.69	47.10	47.99	47.52	19,439,600
Apr 22, 2024	48.22	49.41	47.80	48.95	48.47	20,147,900
Apr 19, 2024	50.25	51.08	49.37	49.61	49.13	17,064,900
Apr 18, 2024	50.82	51.04	49.68	50.16	49.67	15,717,500
Apr 17, 2024	50.46	51.14	49.46	49.82	49.33	15,795,700
Apr 16, 2024	48.42	49.61	48.08	49.41	48.93	20,075,200
Apr 15, 2024	50.70	51.05	49.67	50.02	49.53	15,047,100
Apr 12, 2024	0.15 Dividend
Apr 12, 2024	51.91	52.42	49.33	49.47	48.99	19,943,700
Apr 11, 2024	51.03	51.34	49.96	50.74	50.10	12,975,700
Apr 10, 2024	49.98	51.38	49.59	50.92	50.27	16,142,600
Apr 9, 2024	51.45	52.03	50.51	51.30	50.65	17,631,700
Apr 8, 2024	50.03	50.27	49.42	50.00	49.37	12,745,900
Apr 5, 2024	49.30	49.58	48.66	49.47	48.84	14,153,100
Apr 4, 2024	49.99	50.25	48.86	49.18	48.56	24,836,900
Apr 3, 2024	48.71	49.75	48.64	49.61	48.98	19,957,500
Apr 2, 2024	47.85	48.84	47.31	48.38	47.77	22,037,500
Apr 1, 2024	47.53	47.81	47.22	47.33	46.73	10,376,000
Mar 28, 2024	46.20	47.19	45.96	47.02	46.42	20,169,000
Mar 27, 2024	44.94	45.94	44.54	45.88	45.30	10,700,000
Mar 26, 2024	45.49	45.49	44.61	44.73	44.16	10,490,000
Mar 25, 2024	45.45	46.49	45.21	45.35	44.77	7,754,800
Mar 22, 2024	46.10	46.10	45.08	45.10	44.53	14,513,900
Mar 21, 2024	46.39	46.40	45.47	46.24	45.65	17,023,900
Mar 20, 2024	44.29	46.46	43.93	46.01	45.43	20,140,800
Mar 19, 2024	43.68	44.47	43.36	44.33	43.77	13,528,600
Mar 18, 2024	44.96	45.47	44.37	44.48	43.92	14,482,200
Mar 15, 2024	43.64	44.90	43.50	44.61	44.04	33,971,300
Mar 14, 2024	43.69	43.83	42.93	43.32	42.77	16,004,500
Mar 13, 2024	41.55	43.76	41.53	43.41	42.86	26,393,300
Mar 12, 2024	40.67	40.78	39.80	40.36	39.85	8,841,400

SCCO Southern Copper Corporation

89.83

+1.09%

HBM Hudbay Minerals Inc.

7.20

+2.13%

ERO Ero Copper Corp.

12.36

+1.61%

FM.TO First Quantum Minerals Ltd.

17.74

+2.84%

LUN.TO Lundin Mining Corporation

12.50

-0.48%

HBM.TO Hudbay Minerals Inc.

10.37

+2.17%

CS.TO Capstone Copper Corp.

7.83

+3.57%

MTAL MAC Copper Limited

10.23

+1.38%

TGB Taseko Mines Limited

2.1701

+5.34%

IE Ivanhoe Electric Inc.

5.75

+0.68%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Freeport-McMoRan Inc. (FCX)

Related Tickers