Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	53.00	53.38	52.90	52.79	52.79	-1.80%	755
Feb 9, 2026	51.00	53.62	51.00	53.76	53.76	4.63%	166
Feb 6, 2026	50.87	51.40	50.30	51.38	51.38	2.72%	1,568
Feb 5, 2026	50.86	50.86	49.70	50.02	50.02	-6.96%	280
Feb 4, 2026	54.64	55.29	54.64	53.76	53.76	-1.84%	714
Feb 3, 2026	53.78	54.87	53.71	54.77	54.77	5.86%	851
Feb 2, 2026	48.83	51.60	48.57	51.74	51.74	1.65%	1,264
Jan 30, 2026	52.40	52.40	50.04	50.90	50.90	-6.28%	144
Jan 29, 2026	55.63	57.50	54.31	54.31	54.31	2.82%	1,993
Jan 28, 2026	53.80	53.94	52.55	52.82	52.82	0.63%	1,382
Jan 27, 2026	52.05	52.27	51.55	52.49	52.49	-	628
Jan 26, 2026	53.14	53.39	52.80	52.49	52.49	3.12%	945
Jan 23, 2026	50.35	51.21	49.70	50.90	50.90	0.16%	242
Jan 22, 2026	53.09	53.09	49.86	50.82	50.82	-2.42%	517
Jan 21, 2026	52.52	52.75	52.32	52.08	52.08	1.44%	615
Jan 20, 2026	50.82	50.82	49.93	51.34	51.34	1.16%	294
Jan 19, 2026	50.96	50.96	50.58	50.75	50.75	0.61%	105
Jan 16, 2026	51.44	52.04	49.80	50.44	50.44	-2.63%	900
Jan 15, 2026	51.83	52.12	51.27	51.80	51.80	4.78%	425
Jan 14, 2026	52.55	54.07	52.00	49.44	49.44	-2.07%	925
Jan 13, 2026	48.27	51.30	48.27	50.48	50.35	1.15%	3,662
Jan 12, 2026	50.78	50.78	49.21	49.91	49.78	3.41%	1,978
Jan 9, 2026	47.26	48.16	47.26	48.26	48.14	4.83%	126
Jan 8, 2026	47.26	47.26	45.97	46.04	45.92	-2.59%	393
Jan 7, 2026	47.58	47.58	46.74	47.26	47.14	-2.66%	643
Jan 6, 2026	46.90	48.71	46.90	48.55	48.43	5.88%	767
Jan 5, 2026	45.60	45.98	45.60	45.86	45.74	5.20%	172
Jan 2, 2026	44.48	44.48	44.00	43.59	43.48	-1.02%	257
Dec 30, 2025	44.00	44.00	43.92	44.04	43.93	-0.15%	250
Dec 29, 2025	45.03	45.03	43.70	44.11	43.99	-0.23%	349
Dec 23, 2025	43.02	43.97	43.02	44.21	44.09	2.29%	243
Dec 22, 2025	42.40	42.85	42.40	43.22	43.10	2.25%	131
Dec 19, 2025	42.24	42.24	41.28	42.27	42.16	3.41%	446
Dec 18, 2025	40.87	40.87	40.87	40.87	40.77	0.85%	125
Dec 17, 2025	41.13	41.13	40.91	40.53	40.42	0.93%	263
Dec 16, 2025	40.05	40.05	40.05	40.15	40.05	-1.30%	-
Dec 15, 2025	41.13	41.13	40.93	40.68	40.58	1.06%	56
Dec 12, 2025	40.94	41.06	40.74	40.26	40.15	-1.28%	494
Dec 11, 2025	40.67	40.67	40.67	40.78	40.67	5.21%	-
Dec 10, 2025	38.66	38.66	38.66	38.76	38.66	0.36%	-
Dec 9, 2025	38.52	38.52	38.52	38.62	38.52	-1.05%	-
Dec 8, 2025	38.93	38.93	38.93	39.03	38.93	0.08%	-
Dec 5, 2025	38.89	39.00	38.89	39.00	38.90	2.26%	225
Dec 4, 2025	37.87	38.02	37.67	38.14	38.04	-0.25%	939
Dec 3, 2025	37.80	38.10	37.80	38.23	38.13	4.64%	128
Dec 2, 2025	36.44	36.44	36.44	36.54	36.44	-1.52%	-
Dec 1, 2025	37.24	37.60	37.24	37.10	37.01	-0.44%	365
Nov 28, 2025	36.22	36.76	36.22	37.27	37.17	2.90%	314
Nov 27, 2025	36.12	36.12	36.12	36.22	36.12	-0.74%	-
Nov 26, 2025	36.33	36.60	36.33	36.49	36.39	2.41%	50