Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	54.01	55.21	53.44	54.86	54.86	-5.07%	1,680
Mar 2, 2026	58.31	58.32	57.11	57.79	57.79	0.23%	776
Feb 27, 2026	58.68	58.68	58.16	57.66	57.66	0.23%	531
Feb 26, 2026	57.81	57.81	57.12	57.53	57.53	-2.08%	141
Feb 25, 2026	58.20	58.87	57.80	58.75	58.75	1.49%	1,284
Feb 24, 2026	55.77	57.89	55.71	57.89	57.89	5.37%	917
Feb 23, 2026	54.43	55.44	54.33	54.94	54.94	3.88%	958
Feb 20, 2026	52.83	52.83	52.83	52.89	52.89	1.09%	56
Feb 19, 2026	52.77	52.77	52.36	52.32	52.32	-1.17%	175
Feb 18, 2026	52.35	52.46	52.35	52.94	52.94	3.04%	64
Feb 17, 2026	50.49	50.66	50.27	51.38	51.38	-3.40%	587
Feb 16, 2026	58.37	58.37	53.00	53.19	53.19	0.23%	575
Feb 13, 2026	51.93	52.58	51.93	53.07	53.07	1.98%	556
Feb 12, 2026	55.61	55.99	51.74	52.04	52.04	-3.65%	1,106
Feb 11, 2026	54.35	54.35	53.83	54.01	54.01	2.31%	1,079
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