Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	35.72	35.74	35.72	35.63	35.53	0.55%	1,000
Nov 24, 2025	34.80	34.80	34.80	35.43	35.34	3.52%	20
Nov 21, 2025	34.14	34.14	34.14	34.23	34.14	-4.31%	-
Nov 20, 2025	36.22	36.22	36.22	35.77	35.67	-0.35%	40
Nov 19, 2025	36.00	36.00	36.00	35.89	35.80	1.76%	25
Nov 18, 2025	34.52	34.52	34.52	35.27	35.18	3.20%	83
Nov 17, 2025	34.87	34.87	34.78	34.18	34.09	-2.22%	21
Nov 14, 2025	34.00	34.69	34.00	34.95	34.86	-0.87%	93
Nov 13, 2025	35.17	35.17	35.17	35.26	35.17	-2.53%	-
Nov 12, 2025	36.01	36.18	36.01	36.17	36.08	1.87%	335
Nov 11, 2025	35.42	35.42	35.42	35.51	35.41	1.56%	-
Nov 10, 2025	34.87	34.87	34.87	34.96	34.87	2.70%	-
Nov 7, 2025	34.42	34.42	34.42	34.04	33.95	0.58%	15
Nov 6, 2025	33.76	33.76	33.76	33.85	33.76	-3.24%	-