Freeport-McMoran Copper Gold Inc (FCX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 69.97 | 70.54 | 68.64 | 69.62 | +2.11% | 11,287,100 |
| 2026-08-06 | 68.48 | 69.67 | 67.94 | 68.18 | -1.74% | 12,634,900 |
| 2026-08-05 | 68.95 | 70.56 | 68.62 | 69.39 | +3.11% | 17,116,400 |
| 2026-08-04 | 66.19 | 67.85 | 65.75 | 67.30 | +5.75% | 16,305,900 |
| 2026-08-03 | 62.07 | 63.75 | 61.27 | 63.64 | +1.61% | 8,951,400 |
| 2026-07-31 | 62.60 | 63.65 | 60.97 | 62.63 | -1.28% | 10,789,600 |
| 2026-07-30 | 61.75 | 63.64 | 61.74 | 63.44 | +5.75% | 14,850,400 |
| 2026-07-29 | 60.80 | 61.56 | 58.19 | 59.99 | -2.68% | 22,668,800 |
| 2026-07-28 | 61.46 | 62.57 | 59.93 | 61.64 | -1.72% | 13,592,000 |
| 2026-07-27 | 63.53 | 63.53 | 61.18 | 62.72 | +0.19% | 9,601,600 |
| 2026-07-24 | 62.56 | 62.99 | 61.05 | 62.60 | -1.42% | 11,938,900 |
| 2026-07-23 | 62.64 | 65.43 | 61.97 | 63.50 | -2.31% | 18,914,100 |
| 2026-07-22 | 62.94 | 65.08 | 62.62 | 65.00 | +3.90% | 17,461,600 |
| 2026-07-21 | 61.09 | 62.67 | 60.47 | 62.56 | +6.41% | 15,873,490 |
| 2026-07-20 | 59.02 | 59.34 | 58.52 | 58.79 | +0.70% | 9,953,817 |
| 2026-07-17 | 56.70 | 59.36 | 56.00 | 58.38 | -0.31% | 20,412,700 |
| 2026-07-16 | 59.55 | 59.97 | 57.55 | 58.56 | -3.95% | 15,386,900 |
| 2026-07-15 | 62.63 | 62.88 | 59.37 | 60.97 | -1.58% | 14,260,800 |
| 2026-07-14 | 61.94 | 62.92 | 61.20 | 61.95 | +3.30% | 11,627,900 |
| 2026-07-13 | 60.76 | 62.00 | 59.62 | 59.97 | -2.52% | 12,722,800 |
| 2026-07-10 | 60.37 | 62.06 | 60.13 | 61.52 | +1.64% | 11,865,700 |
| 2026-07-09 | 59.68 | 61.09 | 58.42 | 60.53 | +5.27% | 16,381,700 |
| 2026-07-08 | 57.92 | 58.87 | 56.00 | 57.50 | -3.08% | 21,829,900 |
| 2026-07-07 | 60.10 | 60.45 | 58.16 | 59.33 | -2.74% | 18,273,700 |
| 2026-07-06 | 61.77 | 62.07 | 60.53 | 61.00 | +0.05% | 16,343,700 |
| 2026-07-02 | 61.32 | 62.26 | 59.44 | 60.97 | +0.73% | 13,553,500 |
| 2026-07-01 | 61.70 | 63.05 | 60.53 | 60.53 | -3.75% | 15,526,400 |
| 2026-06-30 | 62.98 | 63.29 | 62.06 | 62.89 | +2.06% | 13,931,700 |
| 2026-06-29 | 61.91 | 62.35 | 60.51 | 61.62 | -1.33% | 12,286,700 |
| 2026-06-26 | 62.06 | 63.00 | 61.64 | 62.45 | -0.56% | 24,660,500 |
| 2026-06-25 | 63.23 | 63.75 | 61.71 | 62.80 | +1.55% | 14,175,100 |
| 2026-06-24 | 62.71 | 62.79 | 61.05 | 61.84 | -3.98% | 18,531,800 |
| 2026-06-23 | 65.43 | 65.89 | 63.70 | 64.40 | -6.95% | 16,705,900 |
| 2026-06-22 | 68.50 | 69.91 | 68.16 | 69.21 | +0.77% | 12,958,900 |
| 2026-06-18 | 69.95 | 70.62 | 68.02 | 68.68 | -0.55% | 17,963,700 |
| 2026-06-17 | 70.13 | 72.28 | 68.84 | 69.06 | -1.55% | 16,490,300 |
| 2026-06-16 | 70.58 | 71.52 | 69.65 | 70.15 | +0.03% | 9,007,500 |
| 2026-06-15 | 71.19 | 71.88 | 69.25 | 70.13 | +2.51% | 16,652,600 |
| 2026-06-12 | 67.21 | 68.92 | 66.83 | 68.41 | +3.12% | 12,609,400 |
| 2026-06-11 | 63.03 | 66.60 | 62.34 | 66.34 | +6.86% | 14,895,400 |
| 2026-06-10 | 63.20 | 64.78 | 61.73 | 62.08 | -3.38% | 14,778,100 |
| 2026-06-09 | 65.17 | 66.43 | 61.85 | 64.25 | +0.53% | 15,696,300 |
| 2026-06-08 | 64.61 | 65.72 | 63.70 | 63.91 | +0.85% | 12,694,000 |
| 2026-06-05 | 67.49 | 67.49 | 62.37 | 63.37 | -9.07% | 18,101,000 |
| 2026-06-04 | 69.92 | 71.87 | 69.05 | 69.69 | -1.34% | 11,648,600 |
| 2026-06-03 | 71.65 | 71.65 | 69.28 | 70.64 | -1.51% | 13,873,000 |
| 2026-06-02 | 67.87 | 72.09 | 67.72 | 71.72 | +6.98% | 18,969,700 |
| 2026-06-01 | 65.26 | 67.48 | 64.48 | 67.04 | +2.02% | 10,051,200 |
| 2026-05-29 | 65.43 | 66.80 | 64.48 | 65.71 | -0.24% | 11,376,700 |
| 2026-05-28 | 63.23 | 66.06 | 62.48 | 65.87 | +3.52% | 10,288,100 |
| 2026-05-27 | 64.02 | 64.39 | 62.87 | 63.63 | -1.13% | 8,262,700 |
| 2026-05-26 | 63.04 | 64.97 | 63.04 | 64.36 | +3.82% | 11,372,000 |
| 2026-05-22 | 62.71 | 62.71 | 61.51 | 61.99 | -0.51% | 7,856,200 |
| 2026-05-21 | 60.50 | 63.11 | 59.76 | 62.31 | +2.37% | 10,184,500 |
| 2026-05-20 | 59.19 | 61.06 | 58.81 | 60.87 | +3.70% | 12,015,900 |
| 2026-05-19 | 59.06 | 59.93 | 58.30 | 58.70 | -2.98% | 12,142,700 |
| 2026-05-18 | 62.35 | 63.46 | 59.71 | 60.50 | -3.98% | 14,798,200 |
| 2026-05-15 | 62.19 | 63.81 | 61.38 | 63.01 | -4.73% | 15,462,600 |
| 2026-05-14 | 66.93 | 66.93 | 64.95 | 66.14 | -1.52% | 12,618,300 |
| 2026-05-13 | 66.83 | 68.85 | 65.87 | 67.16 | +1.71% | 17,112,400 |
| 2026-05-12 | 63.61 | 66.37 | 62.73 | 66.03 | +2.58% | 14,477,500 |
| 2026-05-11 | 62.22 | 64.98 | 62.14 | 64.37 | +4.41% | 14,852,300 |
| 2026-05-08 | 61.78 | 62.28 | 60.70 | 61.65 | +1.72% | 12,202,700 |
| 2026-05-07 | 61.63 | 62.55 | 60.12 | 60.61 | -0.46% | 18,316,100 |
| 2026-05-06 | 60.63 | 61.28 | 60.01 | 60.89 | +5.57% | 17,655,500 |
| 2026-05-05 | 57.01 | 57.99 | 56.25 | 57.68 | +3.80% | 13,861,100 |
| 2026-05-04 | 56.20 | 56.89 | 55.49 | 55.57 | -1.73% | 14,777,200 |
| 2026-05-01 | 57.69 | 58.17 | 56.50 | 56.55 | -2.13% | 14,899,700 |
| 2026-04-30 | 57.93 | 58.34 | 57.02 | 57.78 | +1.49% | 16,181,400 |
| 2026-04-29 | 57.98 | 57.98 | 56.59 | 56.93 | -2.20% | 11,444,700 |
| 2026-04-28 | 59.76 | 60.20 | 57.87 | 58.21 | -3.90% | 14,754,700 |
| 2026-04-27 | 61.31 | 61.42 | 59.37 | 60.57 | -0.79% | 15,199,300 |
| 2026-04-24 | 62.07 | 62.45 | 59.83 | 61.05 | -0.70% | 17,741,600 |
| 2026-04-23 | 62.27 | 65.20 | 61.00 | 61.48 | -12.62% | 38,773,500 |
| 2026-04-22 | 69.39 | 70.49 | 69.17 | 70.36 | +4.13% | 14,213,100 |
| 2026-04-21 | 70.00 | 70.72 | 67.46 | 67.57 | -3.72% | 17,092,800 |
| 2026-04-20 | 69.54 | 70.97 | 69.23 | 70.18 | -0.04% | 12,297,800 |
| 2026-04-17 | 69.37 | 70.71 | 67.79 | 70.21 | +2.83% | 20,218,300 |
| 2026-04-16 | 68.87 | 69.51 | 67.72 | 68.28 | -0.61% | 10,342,700 |
| 2026-04-15 | 67.96 | 69.46 | 67.54 | 68.70 | +0.63% | 15,405,600 |
| 2026-04-14 | 68.54 | 68.83 | 67.57 | 68.27 | +0.35% | 12,330,800 |
| 2026-04-13 | 66.85 | 68.55 | 66.85 | 68.03 | +0.34% | 13,134,100 |
| 2026-04-10 | 67.24 | 68.41 | 67.10 | 67.80 | +2.03% | 15,706,800 |
| 2026-04-09 | 65.20 | 66.75 | 64.65 | 66.45 | +2.07% | 12,664,700 |
| 2026-04-08 | 65.25 | 65.87 | 64.02 | 65.10 | +7.14% | 20,338,000 |
| 2026-04-07 | 60.73 | 61.12 | 59.68 | 60.76 | -0.48% | 18,276,900 |
| 2026-04-06 | 61.10 | 61.72 | 60.40 | 61.05 | -0.54% | 8,511,500 |
| 2026-04-02 | 59.04 | 62.54 | 59.04 | 61.38 | +0.29% | 16,880,000 |
| 2026-04-01 | 60.75 | 62.05 | 59.90 | 61.20 | +4.12% | 23,684,000 |
| 2026-03-31 | 56.34 | 59.00 | 56.26 | 58.78 | +7.56% | 18,882,500 |
| 2026-03-30 | 57.58 | 58.15 | 54.17 | 54.65 | -2.83% | 14,246,700 |
| 2026-03-27 | 55.16 | 57.17 | 54.93 | 56.24 | +0.73% | 12,327,400 |
| 2026-03-26 | 55.36 | 56.21 | 54.90 | 55.83 | -2.21% | 16,016,500 |
| 2026-03-25 | 57.83 | 58.15 | 56.82 | 57.09 | +1.08% | 13,965,000 |
| 2026-03-24 | 54.23 | 56.63 | 53.98 | 56.48 | +2.80% | 17,123,000 |
| 2026-03-23 | 54.27 | 55.31 | 53.24 | 54.94 | +5.47% | 24,888,600 |
| 2026-03-20 | 53.07 | 53.92 | 51.51 | 52.09 | -2.85% | 25,007,300 |
| 2026-03-19 | 52.48 | 53.99 | 50.79 | 53.62 | -3.30% | 27,550,300 |
| 2026-03-18 | 56.28 | 56.71 | 55.04 | 55.45 | -4.54% | 17,258,700 |
| 2026-03-17 | 58.25 | 58.67 | 57.53 | 58.09 | +0.28% | 10,610,300 |
| 2026-03-16 | 57.21 | 58.26 | 56.80 | 57.93 | +2.75% | 17,824,100 |
| 2026-03-13 | 59.05 | 59.06 | 55.98 | 56.38 | -4.78% | 21,443,200 |
| 2026-03-12 | 60.64 | 61.04 | 58.90 | 59.21 | -3.79% | 17,564,000 |
| 2026-03-11 | 61.31 | 61.77 | 59.62 | 61.54 | -1.38% | 17,754,700 |
| 2026-03-10 | 60.98 | 63.12 | 60.73 | 62.40 | +3.16% | 16,982,400 |
| 2026-03-09 | 57.26 | 60.49 | 55.50 | 60.49 | +1.90% | 26,344,800 |
| 2026-03-06 | 60.64 | 61.20 | 58.70 | 59.36 | -5.27% | 25,912,800 |
| 2026-03-05 | 64.15 | 64.30 | 61.37 | 62.66 | -4.96% | 23,068,000 |
| 2026-03-04 | 66.88 | 67.85 | 65.77 | 65.93 | +0.55% | 17,438,500 |
| 2026-03-03 | 64.16 | 65.69 | 60.85 | 65.57 | -3.98% | 25,564,300 |
| 2026-03-02 | 67.16 | 68.64 | 66.41 | 68.29 | +0.31% | 15,851,100 |
| 2026-02-27 | 68.39 | 68.93 | 66.87 | 68.08 | -0.44% | 19,425,700 |
| 2026-02-26 | 68.28 | 68.60 | 65.82 | 68.38 | -0.64% | 17,726,800 |
| 2026-02-25 | 69.00 | 69.75 | 68.14 | 68.82 | +1.38% | 16,182,000 |
| 2026-02-24 | 65.40 | 68.84 | 64.81 | 67.88 | +3.55% | 20,299,300 |
| 2026-02-23 | 64.24 | 65.93 | 63.88 | 65.55 | +1.88% | 15,631,300 |
| 2026-02-20 | 62.05 | 64.39 | 61.90 | 64.34 | +2.83% | 14,680,000 |
| 2026-02-19 | 61.43 | 62.58 | 60.14 | 62.57 | +0.03% | 13,357,900 |
| 2026-02-18 | 62.76 | 63.18 | 61.55 | 62.55 | +2.39% | 17,244,800 |
| 2026-02-17 | 61.24 | 61.58 | 59.20 | 61.09 | -2.78% | 12,238,400 |
| 2026-02-13 | 61.15 | 63.35 | 60.16 | 62.84 | +1.29% | 14,370,600 |
| 2026-02-12 | 65.97 | 65.98 | 61.25 | 62.04 | -5.22% | 23,459,900 |
| 2026-02-11 | 65.10 | 65.50 | 63.07 | 65.46 | +3.48% | 15,495,800 |
| 2026-02-10 | 63.25 | 63.52 | 62.07 | 63.26 | -0.55% | 11,647,400 |
| 2026-02-09 | 61.36 | 64.17 | 61.28 | 63.61 | +4.85% | 14,752,000 |
| 2026-02-06 | 60.36 | 61.01 | 59.71 | 60.67 | +2.45% | 20,119,100 |
| 2026-02-05 | 59.95 | 60.93 | 58.23 | 59.22 | -4.27% | 22,330,400 |
| 2026-02-04 | 64.98 | 65.65 | 60.98 | 61.86 | -4.35% | 31,834,200 |
| 2026-02-03 | 64.09 | 64.96 | 62.60 | 64.67 | +6.44% | 31,102,700 |
| 2026-02-02 | 59.88 | 61.25 | 59.56 | 60.76 | +0.88% | 21,334,600 |
| 2026-01-30 | 61.74 | 61.92 | 58.66 | 60.23 | -7.52% | 40,774,400 |
| 2026-01-29 | 69.39 | 69.44 | 63.11 | 65.13 | +2.36% | 48,277,600 |
| 2026-01-28 | 64.13 | 64.67 | 62.02 | 63.63 | +1.21% | 22,636,500 |
| 2026-01-27 | 61.50 | 63.18 | 61.27 | 62.87 | +2.78% | 20,123,700 |
| 2026-01-26 | 63.42 | 63.58 | 61.10 | 61.17 | +1.26% | 31,620,200 |
| 2026-01-23 | 59.75 | 60.81 | 58.38 | 60.41 | +2.65% | 24,545,800 |
| 2026-01-22 | 60.78 | 61.75 | 58.24 | 58.85 | -2.86% | 25,597,200 |
| 2026-01-21 | 61.55 | 62.13 | 59.75 | 60.58 | +0.85% | 25,719,800 |
| 2026-01-20 | 59.10 | 60.38 | 58.35 | 60.07 | +2.32% | 19,583,600 |
| 2026-01-16 | 58.63 | 58.85 | 57.70 | 58.71 | -2.08% | 21,629,900 |
| 2026-01-15 | 58.98 | 60.50 | 58.70 | 59.96 | -0.65% | 18,285,700 |
| 2026-01-14 | 60.21 | 60.71 | 59.12 | 60.35 | +1.70% | 19,747,500 |
| 2026-01-13 | 60.02 | 60.09 | 58.42 | 59.34 | +1.07% | 22,060,100 |
| 2026-01-12 | 57.75 | 58.83 | 57.16 | 58.71 | +3.86% | 20,373,700 |
| 2026-01-09 | 55.45 | 56.71 | 54.57 | 56.53 | +4.26% | 19,272,700 |
| 2026-01-08 | 54.62 | 54.62 | 53.29 | 54.22 | -2.31% | 22,333,100 |
| 2026-01-07 | 55.23 | 55.58 | 53.85 | 55.50 | -1.16% | 20,894,000 |
| 2026-01-06 | 56.01 | 57.12 | 55.67 | 56.15 | +3.20% | 35,253,300 |
| 2026-01-05 | 53.63 | 54.45 | 53.29 | 54.41 | +4.78% | 26,935,100 |
| 2026-01-02 | 51.73 | 52.19 | 51.00 | 51.93 | +2.24% | 11,518,400 |
| 2025-12-31 | 51.30 | 51.51 | 50.66 | 50.79 | -1.21% | 8,776,800 |
| 2025-12-30 | 52.24 | 52.38 | 50.85 | 51.41 | -0.14% | 10,055,700 |
| 2025-12-29 | 51.57 | 52.22 | 51.17 | 51.48 | -2.94% | 15,231,700 |
| 2025-12-26 | 53.05 | 53.77 | 52.64 | 53.04 | +2.16% | 14,848,300 |
| 2025-12-24 | 51.93 | 51.99 | 51.23 | 51.92 | +0.04% | 4,073,900 |
| 2025-12-23 | 51.61 | 52.29 | 50.99 | 51.90 | +2.49% | 14,155,700 |
| 2025-12-22 | 50.00 | 50.95 | 49.91 | 50.64 | +3.03% | 15,316,600 |
| 2025-12-19 | 48.07 | 49.64 | 48.07 | 49.15 | +2.57% | 21,954,800 |
| 2025-12-18 | 48.07 | 48.30 | 47.32 | 47.92 | +0.21% | 15,029,500 |
| 2025-12-17 | 48.11 | 48.24 | 47.37 | 47.82 | +0.59% | 15,613,000 |
| 2025-12-16 | 47.31 | 47.68 | 46.62 | 47.54 | +0.04% | 15,481,500 |
| 2025-12-15 | 48.82 | 48.86 | 47.39 | 47.52 | +0.30% | 15,437,700 |
| 2025-12-12 | 48.76 | 49.00 | 46.81 | 47.38 | -1.52% | 17,034,900 |
| 2025-12-11 | 46.58 | 48.32 | 46.43 | 48.11 | +3.57% | 20,741,000 |
| 2025-12-10 | 44.88 | 46.45 | 44.69 | 46.45 | +3.68% | 17,054,800 |
| 2025-12-09 | 44.13 | 45.20 | 43.93 | 44.80 | -0.44% | 10,310,100 |
| 2025-12-08 | 45.38 | 45.72 | 44.73 | 45.00 | -0.44% | 16,538,400 |
| 2025-12-05 | 45.27 | 45.97 | 45.12 | 45.20 | +1.32% | 20,208,100 |
| 2025-12-04 | 44.03 | 44.74 | 43.66 | 44.61 | +0.18% | 12,392,100 |
| 2025-12-03 | 44.33 | 45.09 | 44.13 | 44.53 | +3.63% | 22,864,300 |
| 2025-12-02 | 43.18 | 43.42 | 42.31 | 42.97 | -0.23% | 11,131,900 |
| 2025-12-01 | 43.40 | 43.93 | 43.00 | 43.07 | +0.21% | 14,614,800 |
| 2025-11-28 | 42.76 | 43.41 | 42.32 | 42.98 | +1.97% | 8,848,100 |
| 2025-11-26 | 41.78 | 42.49 | 41.56 | 42.15 | +2.63% | 13,339,400 |
| 2025-11-25 | 41.24 | 41.79 | 40.97 | 41.07 | +0.69% | 11,446,600 |
| 2025-11-24 | 39.90 | 41.12 | 39.90 | 40.79 | +2.31% | 15,241,000 |
| 2025-11-21 | 39.83 | 40.30 | 38.85 | 39.87 | +0.61% | 18,896,900 |
| 2025-11-20 | 41.90 | 41.90 | 39.31 | 39.63 | -3.93% | 15,648,000 |
| 2025-11-19 | 40.91 | 42.22 | 40.77 | 41.25 | +3.13% | 19,873,600 |
| 2025-11-18 | 41.75 | 41.81 | 39.94 | 40.00 | +2.56% | 23,695,200 |
| 2025-11-17 | 39.99 | 40.03 | 38.87 | 39.00 | -2.89% | 17,578,500 |
| 2025-11-14 | 39.63 | 40.67 | 38.88 | 40.16 | -0.94% | 10,358,500 |
| 2025-11-13 | 41.85 | 41.89 | 40.21 | 40.54 | -3.04% | 10,381,700 |
| 2025-11-12 | 41.47 | 42.26 | 41.47 | 41.81 | +1.80% | 12,842,900 |
| 2025-11-11 | 40.83 | 41.34 | 40.45 | 41.07 | +0.29% | 10,730,700 |
| 2025-11-10 | 40.79 | 41.25 | 40.35 | 40.95 | +2.86% | 13,890,600 |
| 2025-11-07 | 39.93 | 40.01 | 38.75 | 39.81 | +3.00% | 17,305,700 |
| 2025-11-06 | 39.91 | 39.92 | 38.54 | 38.65 | -3.88% | 25,307,300 |
| 2025-11-05 | 39.89 | 40.67 | 39.62 | 40.21 | +2.00% | 12,057,600 |
| 2025-11-04 | 39.97 | 40.03 | 39.12 | 39.42 | -4.27% | 14,388,400 |
| 2025-11-03 | 41.57 | 41.59 | 40.43 | 41.18 | -1.25% | 13,717,200 |
| 2025-10-31 | 41.59 | 42.52 | 41.26 | 41.70 | -0.07% | 11,939,500 |
| 2025-10-30 | 41.76 | 42.34 | 40.86 | 41.73 | -1.09% | 11,822,900 |
| 2025-10-29 | 41.72 | 43.49 | 41.55 | 42.19 | +2.48% | 19,707,800 |
| 2025-10-28 | 40.59 | 41.95 | 40.50 | 41.17 | +0.17% | 11,973,800 |
| 2025-10-27 | 41.73 | 41.73 | 40.45 | 41.10 | -0.65% | 14,374,400 |
| 2025-10-24 | 41.16 | 41.63 | 40.46 | 41.37 | +0.34% | 10,605,300 |
| 2025-10-23 | 41.45 | 42.25 | 41.06 | 41.23 | +1.10% | 18,292,600 |
| 2025-10-22 | 40.65 | 41.20 | 40.12 | 40.78 | -1.28% | 12,134,400 |
| 2025-10-21 | 41.20 | 41.51 | 40.66 | 41.31 | -2.09% | 12,932,200 |
| 2025-10-20 | 41.93 | 42.22 | 41.42 | 42.19 | +2.45% | 12,617,500 |
| 2025-10-17 | 41.60 | 41.99 | 40.71 | 41.18 | -1.25% | 14,027,500 |
| 2025-10-16 | 42.02 | 42.04 | 41.21 | 41.70 | -0.02% | 15,081,000 |
| 2025-10-15 | 42.84 | 42.84 | 41.27 | 41.71 | -0.62% | 16,028,100 |
| 2025-10-14 | 41.56 | 42.43 | 40.50 | 41.97 | -1.89% | 16,563,400 |
| 2025-10-13 | 43.29 | 43.50 | 42.28 | 42.78 | +4.65% | 15,475,300 |
| 2025-10-10 | 43.67 | 43.67 | 40.74 | 40.88 | -5.61% | 24,243,400 |
| 2025-10-09 | 44.53 | 44.79 | 42.55 | 43.31 | +1.07% | 23,238,000 |
| 2025-10-08 | 41.95 | 43.03 | 41.87 | 42.85 | +5.31% | 25,769,000 |
| 2025-10-07 | 40.71 | 41.31 | 40.16 | 40.69 | +0.92% | 19,846,800 |
| 2025-10-06 | 40.19 | 41.24 | 39.56 | 40.32 | +1.64% | 26,706,800 |
| 2025-10-03 | 39.65 | 40.35 | 38.92 | 39.67 | +2.06% | 23,921,600 |
| 2025-10-02 | 39.37 | 39.96 | 38.19 | 38.87 | -0.56% | 23,508,900 |
| 2025-10-01 | 39.03 | 39.48 | 38.84 | 39.09 | -0.33% | 19,117,000 |
| 2025-09-30 | 37.95 | 39.33 | 37.20 | 39.22 | +5.66% | 38,973,100 |
| 2025-09-29 | 36.35 | 38.11 | 36.05 | 37.12 | +3.83% | 40,224,700 |
| 2025-09-26 | 35.50 | 36.31 | 35.29 | 35.75 | +1.16% | 41,515,800 |
| 2025-09-25 | 37.53 | 37.53 | 35.15 | 35.34 | -6.19% | 86,778,600 |
| 2025-09-24 | 41.83 | 41.99 | 37.66 | 37.67 | -16.95% | 91,311,700 |
| 2025-09-23 | 45.39 | 46.29 | 45.14 | 45.36 | +0.44% | 14,308,500 |
| 2025-09-22 | 44.83 | 45.38 | 44.54 | 45.16 | +0.49% | 11,980,600 |
| 2025-09-19 | 45.25 | 45.70 | 44.71 | 44.94 | +0.02% | 21,120,200 |
| 2025-09-18 | 45.00 | 45.44 | 44.59 | 44.93 | -0.35% | 13,174,400 |
| 2025-09-17 | 45.10 | 46.29 | 44.78 | 45.09 | -0.46% | 8,951,800 |
| 2025-09-16 | 45.65 | 45.90 | 44.81 | 45.30 | -0.74% | 10,043,200 |
| 2025-09-15 | 44.50 | 45.75 | 44.36 | 45.64 | +2.06% | 12,670,200 |
| 2025-09-12 | 45.20 | 45.50 | 43.93 | 44.72 | -2.61% | 16,046,300 |
| 2025-09-11 | 44.87 | 46.16 | 44.80 | 45.92 | +2.32% | 14,919,200 |
| 2025-09-10 | 44.29 | 45.47 | 44.23 | 44.88 | +2.26% | 16,678,900 |
| 2025-09-09 | 45.32 | 46.11 | 43.62 | 43.89 | -5.94% | 24,956,700 |
| 2025-09-08 | 46.53 | 46.75 | 45.50 | 46.66 | +0.69% | 10,436,400 |
| 2025-09-05 | 46.72 | 47.02 | 45.74 | 46.34 | +0.59% | 8,069,200 |
| 2025-09-04 | 45.72 | 46.15 | 45.18 | 46.07 | -0.30% | 8,509,000 |
| 2025-09-03 | 45.25 | 46.30 | 45.11 | 46.21 | +2.83% | 12,237,800 |
| 2025-09-02 | 43.76 | 44.95 | 42.74 | 44.94 | +1.22% | 12,166,300 |
| 2025-08-29 | 44.33 | 44.73 | 44.10 | 44.40 | +0.07% | 7,371,000 |
| 2025-08-28 | 44.12 | 44.56 | 43.91 | 44.37 | +1.14% | 9,253,900 |
| 2025-08-27 | 43.94 | 44.06 | 43.47 | 43.87 | -1.08% | 11,201,800 |
| 2025-08-26 | 43.53 | 44.41 | 43.45 | 44.35 | +1.51% | 11,824,700 |
| 2025-08-25 | 43.42 | 43.85 | 43.35 | 43.69 | +0.95% | 12,596,800 |
| 2025-08-22 | 41.83 | 43.43 | 41.79 | 43.28 | +3.74% | 10,822,100 |
| 2025-08-21 | 41.11 | 41.75 | 40.96 | 41.72 | +0.99% | 6,181,200 |
| 2025-08-20 | 41.15 | 41.53 | 41.02 | 41.31 | -0.36% | 5,526,200 |
| 2025-08-19 | 41.78 | 41.98 | 41.06 | 41.46 | -0.69% | 7,630,500 |
| 2025-08-18 | 42.14 | 42.40 | 41.39 | 41.75 | -1.44% | 8,325,000 |
| 2025-08-15 | 42.70 | 42.80 | 42.24 | 42.36 | +0.19% | 8,885,300 |
| 2025-08-14 | 42.29 | 42.40 | 41.58 | 42.28 | -1.08% | 11,933,400 |
| 2025-08-13 | 42.65 | 43.09 | 42.19 | 42.74 | +1.40% | 13,120,800 |
| 2025-08-12 | 41.74 | 42.68 | 41.70 | 42.15 | +1.66% | 12,573,800 |
| 2025-08-11 | 42.56 | 42.57 | 41.34 | 41.46 | -0.98% | 10,676,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.25%). Worst month: Apr (-3.39%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Freeport-McMoran Copper Gold Inc's (FCX) latest close?
69.62 on 2026-08-07, from the Closelook data lake's daily price record.
What is FCX's 52-week high and low?
72.28 high and 35.15 low over the trailing 52 weeks, as of 2026-08-07.
What is Freeport-McMoran Copper Gold Inc's strongest and weakest month historically?
Historically, FCX's strongest calendar month has been Nov (average +8.25%) and its weakest Apr (average -3.39%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.