B3 · FCXO34 · stock
Freeport-McMoRan Inc. (FCXO34) stock price history
Every B3 trading session of Freeport-McMoRan Inc. from Dec 20, 2010 to Sep 28, 2026: 3,920 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FCXO34 adjusted close, 2010 to 2026
- R$156.68
- All time high, 2011
- R$137.68
- 52 week high, R$65.75 low
- 3,920
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
FCXO34 key facts
- Freeport-McMoRan Inc. (FCXO34) closed at R$125.46 on Sep 28, 2026 on B3.
- FCXO34's all time high close is R$156.68, set on Jan 12, 2011; its all time low close is R$4.97 on Jan 20, 2016.
- FCXO34's 52 week range is R$65.75 to R$137.68.
- FCXO34 returned +98.5% over the year to Sep 28, 2026 and +116.8% over five years.
- Over ten years FCXO34 returned +1,089%, +28.1% a year compounded.
- FCXO34's deepest drawdown was -96.8% from Feb 1, 2011 to Jan 20, 2016.
- DataCedar holds 3,920 daily sessions of FCXO34 history from Dec 20, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FCXO34 price chart, 2010 to 2026
FCXO34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.1% |
| 3 months | +17.7% |
| 6 months | +28.2% |
| Year to date | +26.7% |
| 1 year | +98.5% |
| 3 years | +105.1% |
| 5 years | +116.8% |
| 10 years | +1,089% |
| Since Dec 20, 2010 | -16.6% |
| Compound annual growth, 15.8 years | -1.1% |
FCXO34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$156.68 on Jan 12, 2011
- All time low close
- R$4.97 on Jan 20, 2016
- 52 week high
- R$137.68 on Aug 27, 2026
- 52 week low
- R$65.75 on Sep 29, 2025
- Deepest drawdown
- -96.8% from Feb 1, 2011 to Jan 20, 2016, not yet recovered
- Best single session
- +98.8% on Mar 2, 2016
- Worst single session
- -84.5% on Feb 2, 2011
- Volatility, 1 year annualised
- 51.9%
- Sessions closing higher, 1 year
- 54%
- Best calendar year
- 2020, +164%
- Worst calendar year
- 2011, -85%
FCXO34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Dec 20, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$93.59 | R$137.68 | R$89.38 | R$125.46 | +26.7% | 3.3M | 185 |
| 2025 | R$78.35 | R$99.04 | R$54.31 | R$99.04 | +27.6% | 2.9M | 250 |
| 2024 | R$67.31 | R$94.54 | R$59.19 | R$77.61 | +15.1% | 1.9M | 251 |
| 2023 | R$67.69 | R$80.42 | R$52.83 | R$67.43 | +2.5% | 634.1K | 248 |
| 2022 | R$74.71 | R$110.24 | R$43.14 | R$65.78 | -10.1% | 2.8M | 250 |
| 2021 | R$44.00 | R$77.09 | R$42.90 | R$73.13 | +67.8% | 2.3M | 247 |
| 2020 | R$16.51 | R$43.59 | R$8.65 | R$43.59 | +164.0% | 309.3K | 248 |
| 2019 | R$14.39 | R$16.54 | R$11.68 | R$16.51 | +14.7% | 197.4K | 248 |
| 2018 | R$18.91 | R$21.20 | R$12.34 | R$14.39 | -23.9% | 1M | 246 |
| 2017 | R$13.70 | R$18.96 | R$11.39 | R$18.91 | +38.0% | 300.9K | 254 |
| 2016 | R$8.38 | R$16.65 | R$4.97 | R$13.70 | +63.5% | 258.9K | 249 |
| 2015 | R$24.26 | R$24.52 | R$8.38 | R$8.38 | -65.5% | 30.6K | 246 |
| 2014 | R$23.32 | R$24.26 | R$21.50 | R$24.26 | +4.0% | 9.9K | 248 |
| 2013 | R$18.94 | R$24.25 | R$17.29 | R$23.32 | +23.1% | 5.7K | 248 |
| 2012 | R$22.50 | R$22.50 | R$17.78 | R$18.94 | -15.8% | 114.6K | 245 |
| 2011 | R$151.80 | R$156.68 | R$21.10 | R$22.50 | -85.3% | 463K | 249 |
| 2010 | R$150.60 | R$153.43 | R$150.44 | R$153.43 | n/a | 77.1K | 8 |
FCXO34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$125.46 | -3.8% |
| August 2026 | R$130.44 | +22.8% |
| July 2026 | R$106.26 | -1.3% |
| June 2026 | R$107.68 | -2.5% |
| May 2026 | R$110.41 | +15.9% |
| April 2026 | R$95.28 | -10.4% |
| March 2026 | R$106.30 | -8.8% |
| February 2026 | R$116.52 | +10.3% |
| January 2026 | R$105.66 | +6.7% |
| December 2025 | R$99.04 | +30.1% |
| November 2025 | R$76.15 | +4.0% |
| October 2025 | R$73.20 | +6.5% |
About the FCXO34 data
Daily bars. 3,920 sessions from Dec 20, 2010 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FCXO34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- FAMB11 Fundo de Investimento Imobiliario Edificio Almirante Barroso
- FASA3 Fasa S.A.
- FATN11 BRC Renda Corporativa FII - FII Athena I
- FCFL11 Fundo De Investimento Imobiliario Campus Faria Lima - Inicio De Negociacao
- FDMO34 Ford Motor Company
- FDXB34 FedEx Corporation
- FESA3 Cia de Ferro Ligas da Bahia S.A. - FERBASA
- FESA4 Cia de Ferro Ligas da Bahia S.A. - FERBASA
Common questions
FCXO34 share price history
