Freeport-McMoran Copper & Gold (FCX) went public on July 10, 1995, when it opened at a split-adjusted price of $6.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $43.40 | $49.00 | $42.31 | $47.92 | 224,338,461 |
November 2025 | $41.57 | $43.41 | $38.54 | $42.98 | 285,546,431 |
October 2025 | $38.89 | $44.62 | $38.05 | $41.70 | 399,927,128 |
September 2025 | $43.60 | $46.85 | $35.02 | $39.08 | 515,073,204 |
August 2025 | $39.75 | $44.57 | $39.14 | $44.24 | 218,760,812 |
July 2025 | $43.68 | $48.78 | $38.20 | $40.10 | 445,851,346 |
June 2025 | $39.82 | $44.59 | $39.24 | $43.05 | 230,210,905 |
May 2025 | $35.79 | $40.31 | $35.65 | $38.22 | 234,335,941 |
April 2025 | $37.63 | $37.79 | $27.35 | $35.78 | 469,384,587 |
March 2025 | $37.67 | $42.96 | $33.60 | $37.43 | 397,454,980 |
February 2025 | $34.97 | $40.34 | $34.50 | $36.49 | 276,333,478 |
January 2025 | $37.81 | $40.48 | $35.06 | $35.45 | 290,658,354 |
December 2024 | $43.53 | $44.16 | $37.10 | $37.51 | 242,309,563 |
November 2024 | $44.92 | $48.47 | $41.37 | $43.54 | 222,376,585 |
October 2024 | $49.64 | $50.53 | $44.04 | $44.34 | 221,543,768 |
September 2024 | $41.60 | $51.66 | $38.63 | $49.02 | 283,430,181 |
August 2024 | $44.31 | $45.18 | $38.38 | $43.48 | 237,849,316 |
July 2024 | $48.10 | $50.89 | $42.49 | $44.59 | 246,533,991 |
June 2024 | $52.04 | $52.04 | $45.60 | $47.59 | 230,817,268 |
May 2024 | $49.10 | $54.08 | $47.22 | $51.63 | 342,904,987 |
April 2024 | $46.40 | $51.43 | $46.09 | $48.90 | 382,694,822 |
March 2024 | $37.04 | $46.07 | $35.88 | $45.90 | 289,314,042 |
February 2024 | $38.93 | $39.30 | $35.39 | $36.91 | 237,976,390 |
January 2024 | $40.82 | $41.38 | $36.58 | $38.75 | 265,416,867 |
December 2023 | $36.81 | $42.24 | $35.06 | $41.41 | 256,377,840 |
