Freeport-McMoRan (FCX)

Historical Prices For Freeport-McMoRan (FCX)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	37.01	37.66	36.81	37.35	10,958,711	37.35
4/24/2025	35.57	37.81	35.27	37.63	23,969,359	37.63
4/23/2025	35.44	36.46	35.06	35.19	21,640,719	35.19
4/22/2025	33.42	34.76	33.30	34.06	19,257,659	34.06
4/21/2025	33.12	33.30	32.12	32.95	11,417,437	32.95
4/17/2025	33.35	33.58	32.37	32.90	16,988,048	32.90
4/16/2025	33.37	33.98	32.84	33.32	17,259,728	33.32
4/15/2025	33.29	33.80	32.97	33.37	18,740,982	33.37
4/14/2025	34.07	34.64	33.06	33.75	19,644,729	33.75
4/11/2025	31.92	33.74	31.85	33.35	26,250,042	33.35
4/10/2025	32.72	32.82	30.23	31.35	25,990,921	31.35
4/09/2025	29.93	34.18	28.95	33.74	38,565,768	33.74
4/08/2025	31.66	31.77	28.64	29.21	35,147,222	29.21
4/07/2025	28.03	31.40	27.66	30.37	40,394,790	30.37
4/04/2025	31.15	31.32	28.48	29.15	44,746,432	29.15
4/03/2025	35.98	35.99	33.42	33.51	32,080,747	33.51
4/02/2025	37.60	38.22	37.41	38.20	13,153,362	38.20
4/01/2025	38.06	38.13	37.20	38.13	13,115,243	38.13
3/31/2025	37.26	38.19	36.33	37.86	17,461,905	37.86
3/28/2025	39.89	40.27	38.27	38.42	20,227,502	38.42
3/27/2025	40.69	40.70	39.61	39.98	18,009,233	39.98
3/26/2025	43.24	43.45	41.35	41.49	19,415,713	41.49
3/25/2025	42.20	43.27	42.09	43.01	20,801,205	43.01
3/24/2025	41.49	42.31	41.33	41.61	21,433,732	41.61
3/21/2025	39.96	40.37	39.21	40.25	22,456,370	40.25
3/20/2025	41.05	41.53	40.56	40.70	22,074,313	40.70
3/19/2025	39.80	41.09	39.52	40.42	17,513,977	40.42
3/18/2025	40.12	40.31	39.27	39.84	14,618,160	39.84
3/17/2025	38.99	39.99	38.99	39.51	12,879,052	39.51
3/14/2025	38.09	38.95	38.00	38.85	15,203,338	38.85
3/13/2025	36.73	38.73	36.73	37.58	20,692,053	37.58
3/12/2025	36.81	37.24	36.03	36.78	13,994,831	36.78
3/11/2025	34.76	36.22	34.57	35.88	18,344,349	35.88
3/10/2025	35.60	35.68	33.98	34.50	21,431,259	34.50
3/07/2025	37.18	37.65	35.93	36.94	17,011,896	36.94
3/06/2025	38.00	39.01	37.30	37.68	18,554,481	37.68
3/05/2025	36.42	38.34	36.35	38.16	29,182,913	38.16
3/04/2025	35.40	35.62	34.26	34.90	18,309,325	34.90
3/03/2025	38.10	38.49	35.40	35.53	18,099,826	35.53
2/28/2025	36.71	37.02	36.23	36.91	14,779,650	36.91
2/27/2025	38.79	38.85	37.28	37.42	13,143,748	37.42
2/26/2025	38.54	38.72	37.82	37.95	16,617,221	37.95
2/25/2025	37.19	37.23	36.02	36.76	10,581,296	36.76
2/24/2025	37.19	37.44	36.94	37.11	8,416,680	37.11
2/21/2025	38.95	38.95	36.84	36.98	16,151,120	36.98
2/20/2025	38.94	39.63	38.59	38.96	11,471,613	38.96
2/19/2025	38.95	38.96	38.19	38.57	12,917,089	38.57
2/18/2025	39.48	39.50	38.60	39.30	12,261,680	39.30
2/14/2025	40.53	40.80	39.28	39.47	17,559,224	39.47
2/13/2025	38.69	40.35	38.48	40.22	21,436,356	40.22
2/12/2025	37.67	38.44	37.46	37.96	10,943,748	37.96
2/11/2025	37.71	38.22	37.45	37.59	13,954,588	37.59
2/10/2025	38.88	38.91	38.40	38.46	16,230,340	38.46
2/07/2025	38.49	39.19	37.87	38.22	21,532,007	38.22
2/06/2025	37.54	37.94	36.77	37.15	13,747,714	37.15
2/05/2025	36.27	37.01	35.97	36.68	14,885,306	36.68
2/04/2025	36.03	36.99	36.03	36.48	15,362,110	36.48
2/03/2025	35.37	36.13	34.89	35.86	15,936,680	35.86
1/31/2025	36.36	36.64	35.69	35.85	13,387,273	35.85
1/30/2025	36.67	36.81	36.07	36.64	11,819,693	36.64
1/29/2025	35.98	36.84	35.94	36.28	12,599,140	36.28
1/28/2025	36.88	37.00	35.46	35.84	16,839,835	35.84
1/27/2025	37.22	37.22	36.58	36.67	18,537,732	36.67