Freeport-McMoRan Stock Price History
NYSE: FCXBasic MaterialsMetal MiningUSD
73.69+2.55 (+3.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 73.50 -0.26%
FCX price history at a glance
The price history for Freeport-McMoRan (FCX) on this page begins on July 10, 1995, when the stock closed at $13.00; it most recently closed at $71.14 on October 5, 2026. The highest price in this record is $80.24, reached on August 24, 2026; the latest close is 11.3% below that peak. Across the 30 complete calendar years in the table, FCX finished higher in 18 and lower in 12. Its best year was 2009 (+200.3%) and its worst was 2008 (-73.2%).
Over roughly 31 years the share price changed +447.2%, a 5.6% compound annual price return (excluding dividends). In the last 12 months alone, FCX has gained 66.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $80.24
- Date of high
- Aug 24, 2026
- Low since 1995
- $3.38
- Date of low
- Nov 13, 2000
- 52-week high
- $80.24
- 52-week low
- $38.54
- Last close
- $71.14
FCX returns
1 week
+2.68%
1 month
-7.15%
3 months
+17.53%
6 months
+7.06%
Year to date
+40.07%
1 year
+66.02%
3 years
+100.68%
5 years
+84.11%
FCX price return, excluding dividends.
FCX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 71.14 | +36.99% |
| 2025 | 51.93 | +37.71% |
| 2024 | 37.71 | -11.42% |
| 2023 | 42.57 | +12.03% |
| 2022 | 38.00 | -8.94% |
| 2021 | 41.73 | +60.38% |
| 2020 | 26.02 | +103.28% |
| 2019 | 12.80 | +18.30% |
| 2018 | 10.82 | -42.93% |
| 2017 | 18.96 | +43.75% |
| 2016 | 13.19 | +94.83% |
| 2015 | 6.77 | -71.25% |
| 2014 | 23.55 | -36.90% |
| 2013 | 37.32 | +5.16% |
| 2012 | 35.49 | -3.53% |
| 2011 | 36.79 | -38.73% |
| 2010 | 60.05 | +49.57% |
| 2009 | 40.15 | +200.26% |
| 2008 | 13.37 | -73.18% |
| 2007 | 49.86 | +78.92% |
| 2006 | 27.87 | +3.59% |
| 2005 | 26.90 | +40.73% |
| 2004 | 19.12 | -8.78% |
| 2003 | 20.96 | +137.99% |
| 2002 | 8.81 | +32.91% |
| 2001 | 6.63 | +54.74% |
| 2000 | 4.28 | -59.47% |
| 1999 | 10.56 | +102.39% |
| 1998 | 5.22 | -34.51% |
| 1997 | 7.97 | -47.31% |
| 1996 | 15.13 | +7.56% |
| 1995* | 14.06 | +8.17% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
FCX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 70.60 | 72.18 | 70.13 | 71.14 | -1.00% | |
| 71.32 | 72.10 | 70.62 | 71.86 | -0.96% | |
| 72.84 | 73.29 | 70.89 | 72.56 | -0.06% | |
| 72.22 | 73.52 | 71.42 | 72.60 | +0.78% | |
| 69.56 | 73.07 | 69.56 | 72.04 | +3.98% | |
| 68.59 | 69.81 | 68.20 | 69.28 | -1.03% | |
| 71.65 | 74.45 | 69.96 | 70.00 | -1.12% | |
| 71.94 | 72.27 | 70.28 | 70.79 | -1.63% | |
| 69.76 | 72.50 | 69.46 | 71.96 | -0.48% | |
| 71.86 | 72.87 | 71.53 | 72.31 | +0.32% | |
| 71.55 | 72.73 | 71.00 | 72.08 | -0.69% | |
| 72.93 | 72.93 | 71.25 | 72.58 | -2.38% | |
| 72.65 | 74.90 | 72.10 | 74.35 | +3.03% | |
| 72.89 | 73.28 | 70.81 | 72.16 | +0.87% | |
| 71.00 | 71.60 | 70.48 | 71.54 | +0.97% | |
| 71.44 | 71.58 | 70.29 | 70.85 | +2.33% | |
| 70.09 | 70.30 | 67.80 | 69.24 | -0.20% | |
| 69.44 | 69.78 | 68.35 | 69.38 | +0.06% | |
| 67.32 | 70.06 | 67.01 | 69.34 | -2.43% | |
| 71.46 | 72.70 | 70.93 | 71.07 | -0.20% | |
| 70.25 | 71.60 | 68.85 | 71.21 | -6.59% | |
| 77.03 | 78.13 | 75.82 | 76.23 | -0.51% | |
| 75.98 | 78.64 | 75.50 | 76.62 | +5.35% | |
| 71.72 | 73.29 | 71.45 | 72.73 | +0.23% | |
| 75.34 | 75.54 | 71.45 | 72.56 | -1.85% | |
| 73.04 | 75.64 | 72.76 | 73.93 | +2.01% | |
| 73.55 | 75.50 | 72.37 | 72.47 | -4.32% | |
| 76.95 | 77.01 | 74.88 | 75.74 | -0.93% | |
| 78.57 | 78.73 | 75.90 | 76.45 | -2.51% | |
| 78.83 | 79.84 | 78.17 | 78.42 | -0.73% | |
| 79.34 | 80.24 | 78.28 | 79.00 | -1.14% | |
| 77.13 | 79.95 | 76.80 | 79.91 | +2.71% | |
| 78.39 | 78.88 | 76.11 | 77.80 | +1.49% | |
| 74.46 | 77.33 | 74.40 | 76.66 | +7.64% | |
| 67.82 | 71.52 | 67.72 | 71.22 | +3.08% | |
| 68.90 | 69.86 | 67.26 | 69.09 | +4.18% | |
| 67.08 | 68.03 | 65.71 | 66.32 | -3.01% | |
| 66.62 | 68.89 | 66.54 | 68.38 | +2.84% | |
| 66.72 | 67.46 | 65.57 | 66.49 | -0.51% | |
| 68.15 | 69.10 | 66.63 | 66.83 | -3.45% | |
| 70.09 | 70.09 | 68.71 | 69.22 | +0.51% | |
| 70.74 | 70.83 | 68.28 | 68.87 | -2.33% | |
| 69.74 | 71.22 | 68.89 | 70.51 | +1.28% | |
| 69.97 | 70.54 | 68.64 | 69.62 | +2.11% | |
| 68.48 | 69.67 | 67.94 | 68.18 | -1.74% | |
| 68.95 | 70.56 | 68.62 | 69.39 | +3.11% | |
| 66.19 | 67.85 | 65.75 | 67.30 | +5.75% | |
| 62.07 | 63.75 | 61.27 | 63.64 | +1.61% | |
| 62.60 | 63.65 | 60.97 | 62.63 | -1.28% | |
| 61.75 | 63.64 | 61.74 | 63.44 | +5.75% | |
| 60.80 | 61.56 | 58.19 | 59.99 | -2.68% | |
| 61.46 | 62.57 | 59.93 | 61.64 | -1.72% | |
| 63.53 | 63.53 | 61.18 | 62.72 | +0.19% | |
| 62.56 | 62.99 | 61.05 | 62.60 | -1.42% | |
| 62.64 | 65.43 | 61.97 | 63.50 | -2.31% | |
| 62.94 | 65.08 | 62.62 | 65.00 | +3.90% | |
| 61.09 | 62.67 | 60.47 | 62.56 | +6.41% | |
| 59.02 | 59.34 | 58.52 | 58.79 | +0.70% | |
| 56.70 | 59.36 | 56.00 | 58.38 | -0.31% | |
| 59.55 | 59.97 | 57.55 | 58.56 | -3.95% | |
| 62.63 | 62.88 | 59.37 | 60.97 | -1.58% | |
| 61.94 | 62.92 | 61.20 | 61.95 | +3.30% | |
| 60.76 | 62.00 | 59.62 | 59.97 | -2.52% | |
| 60.37 | 62.06 | 60.13 | 61.52 | +1.64% | |
| 59.68 | 61.09 | 58.42 | 60.53 | +5.27% | |
| 57.92 | 58.87 | 56.00 | 57.50 | -3.08% | |
| 60.10 | 60.45 | 58.16 | 59.33 | -2.74% | |
| 61.77 | 62.07 | 60.53 | 61.00 | +0.05% | |
| 61.32 | 62.26 | 59.44 | 60.97 | +0.73% | |
| 61.70 | 63.05 | 60.53 | 60.53 | -3.75% | |
| 62.98 | 63.29 | 62.06 | 62.89 | +2.06% | |
| 61.91 | 62.35 | 60.51 | 61.62 | -1.33% | |
| 62.06 | 63.00 | 61.64 | 62.45 | -0.56% | |
| 63.23 | 63.75 | 61.71 | 62.80 | +1.55% | |
| 62.71 | 62.79 | 61.05 | 61.84 | -3.98% | |
| 65.43 | 65.89 | 63.70 | 64.40 | -6.95% | |
| 68.50 | 69.91 | 68.16 | 69.21 | +0.77% | |
| 69.95 | 70.62 | 68.02 | 68.68 | -0.55% | |
| 70.13 | 72.28 | 68.84 | 69.06 | -1.55% | |
| 70.58 | 71.52 | 69.65 | 70.15 | +0.03% | |
| 71.19 | 71.88 | 69.25 | 70.13 | +2.51% | |
| 67.21 | 68.92 | 66.83 | 68.41 | +3.12% | |
| 63.03 | 66.60 | 62.34 | 66.34 | +6.86% | |
| 63.20 | 64.78 | 61.73 | 62.08 | -3.38% | |
| 65.17 | 66.43 | 61.85 | 64.25 | +0.53% | |
| 64.61 | 65.72 | 63.70 | 63.91 | +0.85% | |
| 67.49 | 67.49 | 62.37 | 63.37 | -9.07% | |
| 69.92 | 71.87 | 69.05 | 69.69 | -1.34% | |
| 71.65 | 71.65 | 69.28 | 70.64 | -1.51% | |
| 67.87 | 72.09 | 67.72 | 71.72 | +6.98% | |
| 65.26 | 67.48 | 64.48 | 67.04 | +2.02% | |
| 65.43 | 66.80 | 64.48 | 65.71 | -0.24% | |
| 63.23 | 66.06 | 62.48 | 65.87 | +3.52% | |
| 64.02 | 64.39 | 62.87 | 63.63 | -1.13% | |
| 63.04 | 64.97 | 63.04 | 64.36 | +3.82% | |
| 62.71 | 62.71 | 61.51 | 61.99 | -0.51% | |
| 60.50 | 63.11 | 59.76 | 62.31 | +2.37% | |
| 59.19 | 61.06 | 58.81 | 60.87 | +3.70% | |
| 59.06 | 59.93 | 58.30 | 58.70 | -2.98% | |
| 62.35 | 63.46 | 59.71 | 60.50 | -3.98% | |
| 62.19 | 63.81 | 61.38 | 63.01 | -4.73% | |
| 66.93 | 66.93 | 64.95 | 66.14 | -1.52% | |
| 66.83 | 68.85 | 65.87 | 67.16 | +1.71% | |
| 63.61 | 66.37 | 62.73 | 66.03 | +2.58% | |
| 62.22 | 64.98 | 62.14 | 64.37 | +4.41% | |
| 61.78 | 62.28 | 60.70 | 61.65 | +1.72% | |
| 61.63 | 62.55 | 60.12 | 60.61 | -0.46% | |
| 60.63 | 61.28 | 60.01 | 60.89 | +5.57% | |
| 57.01 | 57.99 | 56.25 | 57.68 | +3.80% | |
| 56.20 | 56.89 | 55.49 | 55.57 | -1.73% | |
| 57.69 | 58.17 | 56.50 | 56.55 | -2.13% | |
| 57.93 | 58.34 | 57.02 | 57.78 | +1.49% | |
| 57.98 | 57.98 | 56.59 | 56.93 | -2.20% | |
| 59.76 | 60.20 | 57.87 | 58.21 | -3.90% | |
| 61.31 | 61.42 | 59.37 | 60.57 | -0.79% | |
| 62.07 | 62.45 | 59.83 | 61.05 | -0.70% | |
| 62.27 | 65.20 | 61.00 | 61.48 | -12.62% | |
| 69.39 | 70.49 | 69.17 | 70.36 | +4.13% | |
| 70.00 | 70.72 | 67.46 | 67.57 | -3.72% | |
| 69.54 | 70.97 | 69.23 | 70.18 | -0.04% | |
| 69.37 | 70.71 | 67.79 | 70.21 | +2.83% | |
| 68.87 | 69.51 | 67.72 | 68.28 | -0.61% | |
| 67.96 | 69.46 | 67.54 | 68.70 | +0.63% | |
| 68.54 | 68.83 | 67.57 | 68.27 | +0.35% | |
| 66.85 | 68.55 | 66.85 | 68.03 | +0.34% | |
| 67.24 | 68.41 | 67.10 | 67.80 | +2.03% | |
| 65.20 | 66.75 | 64.65 | 66.45 | +2.07% | |
| 65.25 | 65.87 | 64.02 | 65.10 | +7.14% | |
| 60.73 | 61.12 | 59.68 | 60.76 | -0.48% | |
| 61.10 | 61.72 | 60.40 | 61.05 | -0.54% | |
| 59.04 | 62.54 | 59.04 | 61.38 | +0.29% | |
| 60.75 | 62.05 | 59.90 | 61.20 | +4.12% | |
| 56.34 | 59.00 | 56.26 | 58.78 | +7.56% | |
| 57.58 | 58.15 | 54.17 | 54.65 | -2.83% | |
| 55.16 | 57.17 | 54.93 | 56.24 | +0.73% | |
| 55.36 | 56.21 | 54.90 | 55.83 | -2.21% | |
| 57.83 | 58.15 | 56.82 | 57.09 | +1.08% | |
| 54.23 | 56.63 | 53.98 | 56.48 | +2.80% | |
| 54.27 | 55.31 | 53.24 | 54.94 | +5.47% | |
| 53.07 | 53.92 | 51.51 | 52.09 | -2.85% | |
| 52.48 | 53.99 | 50.79 | 53.62 | -3.30% | |
| 56.28 | 56.71 | 55.04 | 55.45 | -4.54% | |
| 58.25 | 58.67 | 57.53 | 58.09 | +0.28% | |
| 57.21 | 58.26 | 56.80 | 57.93 | +2.75% | |
| 59.05 | 59.06 | 55.98 | 56.38 | -4.78% | |
| 60.64 | 61.04 | 58.90 | 59.21 | -3.79% | |
| 61.31 | 61.77 | 59.62 | 61.54 | -1.38% | |
| 60.98 | 63.12 | 60.73 | 62.40 | +3.16% | |
| 57.26 | 60.49 | 55.50 | 60.49 | +1.90% | |
| 60.64 | 61.20 | 58.70 | 59.36 | -5.27% | |
| 64.15 | 64.30 | 61.37 | 62.66 | -4.96% | |
| 66.88 | 67.85 | 65.77 | 65.93 | +0.55% | |
| 64.16 | 65.69 | 60.85 | 65.57 | -3.98% | |
| 67.16 | 68.64 | 66.41 | 68.29 | +0.31% | |
| 68.39 | 68.93 | 66.87 | 68.08 | -0.44% | |
| 68.28 | 68.60 | 65.82 | 68.38 | -0.64% | |
| 69.00 | 69.75 | 68.14 | 68.82 | +1.38% | |
| 65.40 | 68.84 | 64.81 | 67.88 | +3.55% | |
| 64.24 | 65.93 | 63.88 | 65.55 | +1.88% | |
| 62.05 | 64.39 | 61.90 | 64.34 | +2.83% | |
| 61.43 | 62.58 | 60.14 | 62.57 | +0.03% | |
| 62.76 | 63.18 | 61.55 | 62.55 | +2.39% | |
| 61.24 | 61.58 | 59.20 | 61.09 | -2.78% | |
| 61.15 | 63.35 | 60.16 | 62.84 | +1.29% | |
| 65.97 | 65.98 | 61.25 | 62.04 | -5.22% | |
| 65.10 | 65.50 | 63.07 | 65.46 | +3.48% | |
| 63.25 | 63.52 | 62.07 | 63.26 | -0.55% | |
| 61.36 | 64.17 | 61.28 | 63.61 | +4.85% | |
| 60.36 | 61.01 | 59.71 | 60.67 | +2.45% | |
| 59.95 | 60.93 | 58.23 | 59.22 | -4.27% | |
| 64.98 | 65.65 | 60.98 | 61.86 | -4.35% | |
| 64.09 | 64.96 | 62.60 | 64.67 | +6.44% | |
| 59.88 | 61.25 | 59.56 | 60.76 | +0.88% | |
| 61.74 | 61.92 | 58.66 | 60.23 | -7.52% | |
| 69.39 | 69.44 | 63.11 | 65.13 | +2.36% | |
| 64.13 | 64.67 | 62.02 | 63.63 | +1.21% | |
| 61.50 | 63.18 | 61.27 | 62.87 | +2.78% | |
| 63.42 | 63.58 | 61.10 | 61.17 | +1.26% | |
| 59.75 | 60.81 | 58.38 | 60.41 | +2.65% | |
| 60.78 | 61.75 | 58.24 | 58.85 | -2.86% | |
| 61.55 | 62.13 | 59.75 | 60.58 | +0.85% | |
| 59.10 | 60.38 | 58.35 | 60.07 | +2.32% | |
| 58.63 | 58.85 | 57.70 | 58.71 | -2.08% | |
| 58.98 | 60.50 | 58.70 | 59.96 | -0.65% | |
| 60.21 | 60.71 | 59.12 | 60.35 | +1.70% | |
| 60.02 | 60.09 | 58.42 | 59.34 | +1.07% | |
| 57.75 | 58.83 | 57.16 | 58.71 | +3.86% | |
| 55.45 | 56.71 | 54.57 | 56.53 | +4.26% | |
| 54.62 | 54.62 | 53.29 | 54.22 | -2.31% | |
| 55.23 | 55.58 | 53.85 | 55.50 | -1.16% | |
| 56.01 | 57.12 | 55.67 | 56.15 | +3.20% | |
| 53.63 | 54.45 | 53.29 | 54.41 | +4.78% | |
| 51.73 | 52.19 | 51.00 | 51.93 | +2.24% | |
| 51.30 | 51.51 | 50.66 | 50.79 | -1.21% | |
| 52.24 | 52.38 | 50.85 | 51.41 | -0.14% | |
| 51.57 | 52.22 | 51.17 | 51.48 | -2.94% | |
| 53.05 | 53.77 | 52.64 | 53.04 | +2.16% | |
| 51.93 | 51.99 | 51.23 | 51.92 | +0.04% | |
| 51.61 | 52.29 | 50.99 | 51.90 | +2.49% | |
| 50.00 | 50.95 | 49.91 | 50.64 | +3.03% | |
| 48.07 | 49.64 | 48.07 | 49.15 | +2.57% | |
| 48.07 | 48.30 | 47.32 | 47.92 | +0.21% | |
| 48.11 | 48.24 | 47.37 | 47.82 | +0.59% | |
| 47.31 | 47.68 | 46.62 | 47.54 | +0.04% | |
| 48.82 | 48.86 | 47.39 | 47.52 | +0.30% | |
| 48.76 | 49.00 | 46.81 | 47.38 | -1.52% | |
| 46.58 | 48.32 | 46.43 | 48.11 | +3.57% | |
| 44.88 | 46.45 | 44.69 | 46.45 | +3.68% | |
| 44.13 | 45.20 | 43.93 | 44.80 | -0.44% | |
| 45.38 | 45.72 | 44.73 | 45.00 | -0.44% | |
| 45.27 | 45.97 | 45.12 | 45.20 | +1.32% | |
| 44.03 | 44.74 | 43.66 | 44.61 | +0.18% | |
| 44.33 | 45.09 | 44.13 | 44.53 | +3.63% | |
| 43.18 | 43.42 | 42.31 | 42.97 | -0.23% | |
| 43.40 | 43.93 | 43.00 | 43.07 | +0.21% | |
| 42.76 | 43.41 | 42.32 | 42.98 | +1.97% | |
| 41.78 | 42.49 | 41.56 | 42.15 | +2.63% | |
| 41.24 | 41.79 | 40.97 | 41.07 | +0.69% | |
| 39.90 | 41.12 | 39.90 | 40.79 | +2.31% | |
| 39.83 | 40.30 | 38.85 | 39.87 | +0.61% | |
| 41.90 | 41.90 | 39.31 | 39.63 | -3.93% | |
| 40.91 | 42.22 | 40.77 | 41.25 | +3.13% | |
| 41.75 | 41.81 | 39.94 | 40.00 | +2.56% | |
| 39.99 | 40.03 | 38.87 | 39.00 | -2.89% | |
| 39.63 | 40.67 | 38.88 | 40.16 | -0.94% | |
| 41.85 | 41.89 | 40.21 | 40.54 | -3.04% | |
| 41.47 | 42.26 | 41.47 | 41.81 | +1.80% | |
| 40.83 | 41.34 | 40.45 | 41.07 | +0.29% | |
| 40.79 | 41.25 | 40.35 | 40.95 | +2.86% | |
| 39.93 | 40.01 | 38.75 | 39.81 | +3.00% | |
| 39.91 | 39.92 | 38.54 | 38.65 | -3.88% | |
| 39.89 | 40.67 | 39.62 | 40.21 | +2.00% | |
| 39.97 | 40.03 | 39.12 | 39.42 | -4.27% | |
| 41.57 | 41.59 | 40.43 | 41.18 | -1.25% | |
| 41.59 | 42.52 | 41.26 | 41.70 | -0.07% | |
| 41.76 | 42.34 | 40.86 | 41.73 | -1.09% | |
| 41.72 | 43.49 | 41.55 | 42.19 | +2.48% | |
| 40.59 | 41.95 | 40.50 | 41.17 | +0.17% | |
| 41.73 | 41.73 | 40.45 | 41.10 | -0.65% | |
| 41.16 | 41.63 | 40.46 | 41.37 | +0.34% | |
| 41.45 | 42.25 | 41.06 | 41.23 | +1.10% | |
| 40.65 | 41.20 | 40.12 | 40.78 | -1.28% | |
| 41.20 | 41.51 | 40.66 | 41.31 | -2.09% | |
| 41.93 | 42.22 | 41.42 | 42.19 | +2.45% | |
| 41.60 | 41.99 | 40.71 | 41.18 | -1.25% | |
| 42.02 | 42.04 | 41.21 | 41.70 | -0.02% | |
| 42.84 | 42.84 | 41.27 | 41.71 | -0.62% | |
| 41.56 | 42.43 | 40.50 | 41.97 | -1.89% | |
| 43.29 | 43.50 | 42.28 | 42.78 | +4.65% | |
| 43.67 | 43.67 | 40.74 | 40.88 | -5.61% | |
| 44.53 | 44.79 | 42.55 | 43.31 | +1.07% | |
| 41.95 | 43.03 | 41.87 | 42.85 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FCX chart for longer ranges.