Freeport-McMoRan (FCX)

Last Price56.55

Change-1.23 (-2.13%)

NYSE · Last Trade: May 2nd, 12:19 AM EDT

Historical Prices For Freeport-McMoRan (FCX)

Date Range:

2026-02-02 - 2026-05-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/01/2026	57.69	58.17	56.50	56.55	14,897,188	56.55
4/30/2026	57.92	58.34	57.02	57.78	16,176,593	57.78
4/29/2026	57.98	57.98	56.59	56.93	11,442,581	56.93
4/28/2026	59.76	60.20	57.87	58.21	14,753,838	58.21
4/27/2026	61.31	61.42	59.37	60.57	15,197,516	60.57
4/24/2026	62.07	62.45	59.83	61.05	17,741,617	61.05
4/23/2026	62.27	65.20	61.00	61.48	38,765,248	61.48
4/22/2026	69.39	70.49	69.17	70.36	14,211,183	70.36
4/21/2026	70.00	70.72	67.46	67.57	17,087,690	67.57
4/20/2026	69.53	70.97	69.23	70.18	12,296,227	70.18
4/17/2026	69.37	70.70	67.79	70.21	20,218,351	70.21
4/16/2026	68.87	69.51	67.72	68.28	10,341,440	68.28
4/15/2026	67.96	69.46	67.54	68.70	15,894,963	68.70
4/14/2026	68.54	68.83	67.57	68.27	12,329,477	68.12
4/13/2026	66.85	68.55	66.85	68.03	13,132,638	67.88
4/10/2026	67.24	68.41	67.10	67.80	15,706,785	67.65
4/09/2026	65.20	66.75	64.65	66.45	12,663,611	66.30
4/08/2026	65.25	65.87	64.02	65.10	20,334,897	64.96
4/07/2026	60.73	61.12	59.68	60.76	18,244,556	60.63
4/06/2026	61.10	61.72	60.40	61.05	8,510,227	60.92
4/02/2026	59.04	62.54	59.04	61.38	16,880,002	61.25
4/01/2026	60.75	62.05	59.90	61.20	23,674,355	61.07
3/31/2026	56.33	59.00	56.26	58.78	19,112,309	58.65
3/30/2026	57.58	58.15	54.17	54.65	14,244,579	54.53
3/27/2026	55.16	57.17	54.92	56.24	12,327,438	56.12
3/26/2026	55.36	56.21	54.90	55.83	16,611,002	55.71
3/25/2026	57.83	58.15	56.82	57.09	13,963,707	56.96
3/24/2026	54.23	56.63	53.98	56.48	17,099,101	56.36
3/23/2026	54.27	55.31	53.24	54.94	24,885,987	54.82
3/20/2026	53.07	53.92	51.51	52.09	25,051,765	51.98
3/19/2026	52.48	53.99	50.79	53.62	27,547,623	53.50
3/18/2026	56.28	56.71	55.04	55.45	17,254,805	55.33
3/17/2026	58.25	58.67	57.53	58.09	10,609,470	57.96
3/16/2026	57.21	58.26	56.80	57.93	17,820,466	57.80
3/13/2026	59.05	59.06	55.98	56.38	21,443,256	56.26
3/12/2026	60.64	61.04	58.90	59.21	17,583,171	59.08
3/11/2026	61.31	61.77	59.62	61.54	17,756,775	61.40
3/10/2026	60.98	63.12	60.73	62.40	16,980,836	62.26
3/09/2026	57.26	60.49	55.50	60.49	26,334,598	60.36
3/06/2026	60.64	61.20	58.70	59.36	25,912,833	59.23
3/05/2026	64.15	64.30	61.37	62.66	23,068,110	62.52
3/04/2026	66.88	67.85	65.77	65.93	17,437,896	65.79
3/03/2026	64.16	65.69	60.84	65.57	25,554,872	65.43
3/02/2026	67.16	68.64	66.41	68.29	15,849,076	68.14
2/27/2026	68.39	68.93	66.86	68.08	19,425,686	67.93
2/26/2026	68.28	68.60	65.82	68.38	17,749,354	68.23
2/25/2026	69.00	69.75	68.14	68.82	16,163,793	68.67
2/24/2026	65.39	68.84	64.81	67.88	20,291,981	67.73
2/23/2026	64.23	65.93	63.88	65.55	15,616,438	65.41
2/20/2026	62.05	64.39	61.90	64.34	14,680,043	64.20
2/19/2026	61.43	62.58	60.14	62.57	13,349,985	62.43
2/18/2026	62.76	63.18	61.55	62.55	17,242,431	62.41
2/17/2026	61.24	61.58	59.20	61.09	12,235,812	60.96
2/13/2026	61.15	63.35	60.16	62.84	14,370,655	62.70
2/12/2026	65.97	65.98	61.25	62.04	23,451,810	61.90
2/11/2026	65.10	65.50	63.07	65.46	15,488,415	65.32
2/10/2026	63.25	63.52	62.07	63.26	11,640,598	63.12
2/09/2026	61.35	64.17	61.28	63.61	14,747,960	63.47
2/06/2026	60.36	61.01	59.71	60.67	20,119,069	60.54
2/05/2026	59.95	60.93	58.23	59.22	22,242,282	59.09
2/04/2026	64.98	65.65	60.98	61.86	31,820,783	61.72
2/03/2026	64.09	64.96	62.60	64.67	31,113,366	64.53
2/02/2026	59.88	61.25	59.56	60.76	21,294,094	60.63