MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FCX — Freeport-McMoran Inc.
NYSEFreeport-McMoran Inc.
$72.04
+2.76(+3.98%)
- O
- 69.56
- H
- 73.07
- L
- 69.56
- V
- 11.89M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$72.04
Period Return+111.51%
Period High$80.24
Period Low$33.30
Avg Daily Volume16.07M
Total Trading Days365
FCX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $69.56 | $73.07 | $69.56 | $72.04 | +$2.76 | +3.98% | 11,889,087 | $71.94 | $69.56 $73.07 |
| Oct 1, 2026 | $68.59 | $69.81 | $68.20 | $69.28 | $-0.72 | -1.03% | 12,055,220 | $69.09 | $68.20 $69.81 |
| Sep 30, 2026 | $71.65 | $74.45 | $69.96 | $70.00 | $-0.79 | -1.12% | 16,660,326 | $71.50 | $69.96 $74.45 |
| Sep 29, 2026 | $71.94 | $72.27 | $70.28 | $70.79 | $-1.17 | -1.63% | 10,438,761 | $70.84 | $70.28 $72.27 |
| Sep 28, 2026 | $69.76 | $72.50 | $69.46 | $71.96 | $-0.35 | -0.48% | 8,878,075 | $71.61 | $69.46 $72.50 |
| Sep 25, 2026 | $71.86 | $72.87 | $71.53 | $72.31 | +$0.23 | +0.32% | 7,545,940 | $72.21 | $71.53 $72.87 |
| Sep 24, 2026 | $71.55 | $72.73 | $71.00 | $72.08 | $-0.50 | -0.69% | 9,142,234 | $71.95 | $71.00 $72.73 |
| Sep 23, 2026 | $72.93 | $72.93 | $71.25 | $72.58 | $-1.77 | -2.38% | 8,926,712 | $72.22 | $71.25 $72.93 |
| Sep 22, 2026 | $72.65 | $74.90 | $72.10 | $74.35 | +$2.19 | +3.03% | 8,396,001 | $73.90 | $72.10 $74.90 |
| Sep 21, 2026 | $72.89 | $73.28 | $70.81 | $72.16 | +$0.62 | +0.87% | 9,744,285 | $71.94 | $70.81 $73.28 |
| Sep 18, 2026 | $71.00 | $71.60 | $70.48 | $71.54 | +$0.69 | +0.97% | 14,993,170 | $71.34 | $70.48 $71.60 |
| Sep 17, 2026 | $71.44 | $71.58 | $70.29 | $70.85 | +$1.61 | +2.33% | 11,733,971 | $70.98 | $70.29 $71.58 |
| Sep 16, 2026 | $70.09 | $70.30 | $67.80 | $69.24 | $-0.14 | -0.20% | 10,937,419 | $69.32 | $67.80 $70.30 |
| Sep 15, 2026 | $69.44 | $69.78 | $68.35 | $69.38 | +$0.04 | +0.06% | 7,467,856 | $69.09 | $68.35 $69.78 |
| Sep 14, 2026 | $67.32 | $70.06 | $67.01 | $69.34 | $-1.73 | -2.43% | 10,835,644 | $68.88 | $67.01 $70.06 |
| Sep 11, 2026 | $71.46 | $72.70 | $70.93 | $71.07 | $-0.14 | -0.20% | 10,765,934 | $71.52 | $70.93 $72.70 |
| Sep 10, 2026 | $70.25 | $71.60 | $68.85 | $71.21 | $-5.02 | -6.59% | 22,188,840 | $70.67 | $68.85 $71.60 |
| Sep 9, 2026 | $77.03 | $78.13 | $75.82 | $76.23 | $-0.39 | -0.51% | 10,212,800 | $76.52 | $75.82 $78.13 |
| Sep 8, 2026 | $75.98 | $78.64 | $75.50 | $76.62 | +$3.89 | +5.35% | 16,796,082 | $77.10 | $75.50 $78.64 |
| Sep 4, 2026 | $71.72 | $73.29 | $71.45 | $72.73 | +$0.17 | +0.23% | 7,269,342 | $72.64 | $71.45 $73.29 |
| Sep 3, 2026 | $75.34 | $75.54 | $71.45 | $72.56 | $-1.37 | -1.85% | 11,284,090 | $72.72 | $71.45 $75.54 |
| Sep 2, 2026 | $73.04 | $75.64 | $72.76 | $73.93 | +$1.46 | +2.01% | 11,947,596 | $74.01 | $72.76 $75.64 |
| Sep 1, 2026 | $73.55 | $75.50 | $72.37 | $72.47 | $-3.27 | -4.32% | 12,821,490 | $73.46 | $72.37 $75.50 |
| Aug 31, 2026 | $76.95 | $77.01 | $74.88 | $75.74 | $-0.71 | -0.93% | 14,023,965 | $75.62 | $74.88 $77.01 |
| Aug 28, 2026 | $78.57 | $78.73 | $75.90 | $76.45 | $-1.97 | -2.51% | 18,064,685 | $76.84 | $75.90 $78.73 |
| Aug 27, 2026 | $78.83 | $79.84 | $78.17 | $78.42 | $-0.58 | -0.73% | 15,111,743 | $78.80 | $78.17 $79.84 |
| Aug 26, 2026 | $79.34 | $80.24 | $78.28 | $79.00 | $-0.91 | -1.14% | 18,331,132 | $79.12 | $78.28 $80.24 |
| Aug 25, 2026 | $77.13 | $79.95 | $76.80 | $79.91 | +$2.11 | +2.71% | 15,801,121 | $78.91 | $76.80 $79.95 |
| Aug 24, 2026 | $78.39 | $78.88 | $76.11 | $77.80 | +$1.14 | +1.49% | 21,435,731 | $77.50 | $76.11 $78.88 |
| Aug 21, 2026 | $74.46 | $77.33 | $74.40 | $76.66 | +$5.44 | +7.64% | 28,518,342 | $76.07 | $74.40 $77.33 |