Freeport-McMoran Copper & Gold (FCX) went public on July 10, 1995, when it opened at a split-adjusted price of $6.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2026 | $62.07 | $67.85 | $61.27 | $67.30 | 19,759,874 |
July 2026 | $61.55 | $65.43 | $55.86 | $62.63 | 333,826,207 |
June 2026 | $65.10 | $72.11 | $60.36 | $62.74 | 316,681,400 |
May 2026 | $57.55 | $68.68 | $55.36 | $65.55 | 264,532,400 |
April 2026 | $60.47 | $70.80 | $56.45 | $57.64 | 345,192,300 |
March 2026 | $66.85 | $68.32 | $50.56 | $58.51 | 423,624,200 |
February 2026 | $59.60 | $69.43 | $57.96 | $67.77 | 353,232,900 |
January 2026 | $51.36 | $69.12 | $50.64 | $59.95 | 497,182,300 |
December 2025 | $43.09 | $53.39 | $42.01 | $50.43 | 328,865,600 |
November 2025 | $41.28 | $43.10 | $38.27 | $42.68 | 285,547,900 |
October 2025 | $38.61 | $44.31 | $37.78 | $41.40 | 399,927,200 |
September 2025 | $43.29 | $46.52 | $34.78 | $38.80 | 515,072,600 |
August 2025 | $39.47 | $44.25 | $38.86 | $43.93 | 218,760,000 |
July 2025 | $43.38 | $48.44 | $37.93 | $39.81 | 445,845,000 |
June 2025 | $39.53 | $44.28 | $38.96 | $42.75 | 230,209,400 |
May 2025 | $35.54 | $40.03 | $35.40 | $37.95 | 234,334,200 |
April 2025 | $37.36 | $37.52 | $27.15 | $35.53 | 469,384,500 |
March 2025 | $37.40 | $42.66 | $33.36 | $37.17 | 397,429,500 |
February 2025 | $34.72 | $40.05 | $34.25 | $36.24 | 276,333,000 |
January 2025 | $37.55 | $40.19 | $34.81 | $35.20 | 290,653,200 |
December 2024 | $43.22 | $43.84 | $36.84 | $37.24 | 242,308,300 |
November 2024 | $44.60 | $48.13 | $41.08 | $43.23 | 222,375,200 |
October 2024 | $49.29 | $50.17 | $43.74 | $44.03 | 221,539,900 |
September 2024 | $41.30 | $51.30 | $38.36 | $48.68 | 283,434,300 |
August 2024 | $44.00 | $44.86 | $38.11 | $43.18 | 237,849,500 |