Freeport-McMoran Copper & Gold Inc (FCX) Historical Stock Data
45.20 ↑0.59 (1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FCX is down -0.36% a day on average. There have been 16 days where Freeport-McMoran Copper & Gold Inc closed green and 14 days where FCX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 45.27 | 45.20 | ↓$0.07 (-0.15%) | 45.12 | 45.97 | 20.21M |
| 2025-12-04 | 44.03 | 44.61 | ↑$0.59 (1.33%) | 43.66 | 44.74 | 12.39M |
| 2025-12-03 | 44.33 | 44.53 | ↑$0.20 (0.46%) | 44.13 | 45.09 | 22.86M |
| 2025-12-02 | 43.18 | 42.97 | ↓$0.21 (-0.49%) | 42.31 | 43.42 | 11.13M |
| 2025-12-01 | 43.40 | 43.07 | ↓$0.33 (-0.76%) | 43.00 | 43.93 | 14.61M |
| 2025-11-28 | 42.76 | 42.98 | ↑$0.22 (0.51%) | 42.32 | 43.41 | 8.85M |
| 2025-11-26 | 41.78 | 42.15 | ↑$0.37 (0.89%) | 41.56 | 42.49 | 13.34M |
| 2025-11-25 | 41.24 | 41.07 | ↓$0.17 (-0.41%) | 40.97 | 41.79 | 11.45M |
| 2025-11-24 | 39.90 | 40.79 | ↑$0.89 (2.23%) | 39.90 | 41.12 | 15.24M |
| 2025-11-21 | 39.83 | 39.87 | ↑$0.04 (0.10%) | 38.85 | 40.30 | 18.90M |
| 2025-11-20 | 41.90 | 39.63 | ↓$2.27 (-5.42%) | 39.31 | 41.90 | 15.65M |
| 2025-11-19 | 40.91 | 41.25 | ↑$0.34 (0.83%) | 40.77 | 42.22 | 19.87M |
| 2025-11-18 | 41.75 | 40.00 | ↓$1.75 (-4.19%) | 39.94 | 41.81 | 23.69M |
| 2025-11-17 | 39.99 | 39.00 | ↓$0.99 (-2.48%) | 38.87 | 40.03 | 17.57M |
| 2025-11-14 | 39.63 | 40.16 | ↑$0.53 (1.35%) | 38.88 | 40.67 | 10.36M |
| 2025-11-13 | 41.85 | 40.54 | ↓$1.31 (-3.13%) | 40.21 | 41.89 | 10.38M |
| 2025-11-12 | 41.47 | 41.81 | ↑$0.34 (0.82%) | 41.47 | 42.26 | 12.84M |
| 2025-11-11 | 40.83 | 41.07 | ↑$0.24 (0.60%) | 40.45 | 41.34 | 10.73M |
| 2025-11-10 | 40.79 | 40.95 | ↑$0.16 (0.39%) | 40.35 | 41.25 | 13.89M |
| 2025-11-07 | 39.93 | 39.81 | ↓$0.12 (-0.30%) | 38.75 | 40.01 | 17.30M |
| 2025-11-06 | 39.91 | 38.65 | ↓$1.26 (-3.16%) | 38.54 | 39.92 | 25.30M |
| 2025-11-05 | 39.89 | 40.21 | ↑$0.32 (0.80%) | 39.62 | 40.67 | 12.06M |
| 2025-11-04 | 39.97 | 39.42 | ↓$0.55 (-1.38%) | 39.12 | 40.03 | 14.37M |
| 2025-11-03 | 41.57 | 41.18 | ↓$0.39 (-0.94%) | 40.43 | 41.59 | 13.72M |
| 2025-10-31 | 41.59 | 41.70 | ↑$0.12 (0.28%) | 41.26 | 42.52 | 11.94M |
| 2025-10-30 | 41.76 | 41.73 | ↓$0.03 (-0.07%) | 40.86 | 42.34 | 11.82M |
| 2025-10-29 | 41.72 | 42.19 | ↑$0.47 (1.13%) | 41.55 | 43.49 | 19.71M |
| 2025-10-28 | 40.59 | 41.17 | ↑$0.58 (1.43%) | 40.50 | 41.95 | 11.97M |
| 2025-10-27 | 41.73 | 41.10 | ↓$0.63 (-1.51%) | 40.45 | 41.73 | 14.37M |
| 2025-10-24 | 41.16 | 41.37 | ↑$0.21 (0.51%) | 40.46 | 41.63 | 10.60M |
Create an account or log in to view more rows.
$FCX Hold on to your Butts.
$FCX hot trash
$FCX bull trap confirmed
$FCX yeeeeeee haw
$FCX buying this dip
$FCX lmfao
lfg babies
$FCX Let’s goooo
$FCX what’s next bulls
$FCX almost time for the running
$FCX eyeing for a scalp