Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.89	39.00	38.89	39.00	39.00	2.26%	225
Dec 4, 2025	37.87	38.02	37.67	38.14	38.14	-0.25%	939
Dec 3, 2025	37.80	38.10	37.80	38.23	38.23	4.64%	128
Dec 2, 2025	36.54	36.54	36.54	36.54	36.54	-1.52%	-
Dec 1, 2025	37.24	37.60	37.24	37.10	37.10	-0.44%	365
Nov 28, 2025	36.22	36.76	36.22	37.27	37.27	2.90%	314
Nov 27, 2025	36.22	36.22	36.22	36.22	36.22	-0.74%	-
Nov 26, 2025	36.33	36.60	36.33	36.49	36.49	2.41%	50
Nov 25, 2025	35.72	35.74	35.72	35.63	35.63	0.55%	1,000
Nov 24, 2025	34.80	34.80	34.80	35.43	35.43	3.52%	20
Nov 21, 2025	34.23	34.23	34.23	34.23	34.23	-4.31%	-
Nov 20, 2025	36.22	36.22	36.22	35.77	35.77	-0.35%	40
Nov 19, 2025	36.00	36.00	36.00	35.89	35.89	1.76%	25
Nov 18, 2025	34.52	34.52	34.52	35.27	35.27	3.20%	83
Nov 17, 2025	34.87	34.87	34.78	34.18	34.18	-2.22%	21
Nov 14, 2025	34.00	34.69	34.00	34.95	34.95	-0.87%	93
Nov 13, 2025	35.26	35.26	35.26	35.26	35.26	-2.53%	-
Nov 12, 2025	36.01	36.18	36.01	36.17	36.17	1.87%	335
Nov 11, 2025	35.51	35.51	35.51	35.51	35.51	1.56%	-
Nov 10, 2025	34.96	34.96	34.96	34.96	34.96	2.70%	-
Nov 7, 2025	34.42	34.42	34.42	34.04	34.04	0.58%	15
Nov 6, 2025	33.85	33.85	33.85	33.85	33.85	-3.24%	-
Nov 5, 2025	34.35	34.35	34.35	34.98	34.98	0.59%	350
Nov 4, 2025	34.40	34.80	34.40	34.78	34.78	-1.24%	733
Nov 3, 2025	36.05	36.05	36.05	35.21	35.21	-2.82%	100
Oct 31, 2025	36.23	36.23	36.23	36.23	36.23	0.47%	-
Oct 30, 2025	36.06	36.06	36.06	36.06	36.06	-2.89%	-
Oct 29, 2025	36.88	37.09	36.88	37.14	37.14	3.74%	300
Oct 28, 2025	35.80	35.80	35.80	35.80	35.80	1.94%	-
Oct 27, 2025	36.03	36.15	36.03	35.12	35.12	-1.49%	147
Oct 24, 2025	35.69	35.76	35.69	35.65	35.65	-1.26%	20
Oct 23, 2025	35.72	35.72	35.48	36.10	36.10	3.54%	145
Oct 22, 2025	34.87	34.87	34.87	34.87	34.87	-1.75%	-
Oct 21, 2025	35.84	35.84	35.49	35.49	35.49	-1.38%	515
Oct 20, 2025	35.95	35.95	35.78	35.98	35.98	2.06%	63
Oct 17, 2025	34.94	35.78	34.94	35.26	35.26	-1.25%	1,626
Oct 16, 2025	35.98	35.98	35.98	35.70	35.70	-1.49%	15
Oct 15, 2025	36.98	37.13	36.55	36.24	36.24	2.20%	290
Oct 14, 2025	36.98	36.98	36.98	35.46	35.46	-4.89%	55
Oct 13, 2025	32.30	37.29	32.30	37.29	37.22	4.18%	350
Oct 10, 2025	37.14	37.54	36.90	35.79	35.73	-4.91%	441
Oct 9, 2025	38.10	38.53	37.96	37.64	37.57	2.39%	825
Oct 8, 2025	34.98	37.03	34.98	36.76	36.70	5.28%	1,710
Oct 7, 2025	35.01	35.44	34.97	34.92	34.85	-0.03%	724
Oct 6, 2025	34.57	35.20	34.57	34.93	34.86	2.45%	175
Oct 3, 2025	33.98	33.98	33.98	34.09	34.03	2.70%	64
Oct 2, 2025	33.61	34.07	33.20	33.20	33.14	-0.63%	2,430
Oct 1, 2025	33.50	33.50	33.44	33.41	33.35	3.33%	80
Sep 30, 2025	32.06	32.41	31.99	32.33	32.27	0.47%	210
Sep 29, 2025	31.22	32.46	31.21	32.18	32.12	5.01%	906