Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	62.40	62.40	62.40	62.40	62.40	5.05%	172
Feb 17, 2026	59.40	59.40	59.40	59.40	59.40	-3.45%	470
Feb 16, 2026	61.52	61.52	61.52	61.52	61.52	-	-
Feb 13, 2026	61.52	61.52	61.52	61.52	61.52	-	-
Feb 12, 2026	64.22	64.22	61.52	61.52	61.52	-2.81%	587
Feb 11, 2026	63.30	63.30	63.30	63.30	63.30	-	-
Feb 10, 2026	63.30	63.30	63.30	63.30	63.30	-0.47%	560
Feb 9, 2026	63.60	63.60	63.60	63.60	63.60	4.74%	270
Feb 6, 2026	60.00	61.00	60.00	60.72	60.72	2.74%	2,325
Feb 5, 2026	58.86	59.10	58.86	59.10	59.10	-4.72%	395
Feb 4, 2026	62.03	62.03	62.03	62.03	62.03	-3.49%	1,600
Feb 3, 2026	64.50	64.50	64.27	64.27	64.27	6.44%	879
Feb 2, 2026	60.38	60.38	60.38	60.38	60.38	-	306
Jan 30, 2026	60.38	60.38	60.38	60.38	60.38	-4.55%	332
Jan 29, 2026	63.26	63.26	63.26	63.26	63.26	0.73%	1,500
Jan 28, 2026	62.80	62.80	62.80	62.80	62.80	1.24%	131
Jan 27, 2026	62.03	62.03	62.03	62.03	62.03	2.50%	10,022
Jan 26, 2026	60.52	60.52	60.52	60.52	60.52	-	-
Jan 23, 2026	59.48	60.52	59.48	60.52	60.52	1.63%	1,235
Jan 22, 2026	59.75	59.75	59.55	59.55	59.55	-1.19%	280
Jan 21, 2026	61.65	61.65	60.27	60.27	60.27	0.79%	862
Jan 20, 2026	60.07	60.07	59.80	59.80	59.80	3.46%	1,132
Jan 19, 2026	57.80	57.80	57.80	57.80	57.80	-	-
Jan 16, 2026	57.80	57.80	57.80	57.80	57.80	-3.31%	825
Jan 15, 2026	59.50	59.78	59.50	59.78	59.78	-0.98%	469
Jan 14, 2026	59.90	60.37	59.90	60.37	60.22	3.02%	660
Jan 13, 2026	59.35	59.35	58.60	58.60	58.45	-0.69%	2,266
Jan 12, 2026	58.40	59.01	58.40	59.01	58.86	4.44%	1,045
Jan 9, 2026	55.58	56.50	55.58	56.50	56.36	5.31%	2,990
Jan 8, 2026	53.75	53.89	53.65	53.65	53.52	-2.60%	1,628
Jan 7, 2026	55.08	55.08	55.08	55.08	54.94	-2.51%	100
Jan 6, 2026	56.50	56.77	56.50	56.50	56.36	4.92%	855
Jan 5, 2026	53.85	53.85	53.85	53.85	53.72	6.53%	250
Jan 2, 2026	50.42	50.42	50.42	50.55	50.42	-	-
Dec 31, 2025	50.55	50.55	50.55	50.55	50.42	-1.71%	385
Dec 30, 2025	51.69	51.69	51.43	51.43	51.30	-0.43%	10,057
Dec 29, 2025	51.41	52.05	51.40	51.65	51.52	-1.99%	12,470
Dec 26, 2025	53.00	53.51	52.70	52.70	52.57	1.35%	34,680
Dec 24, 2025	51.87	51.87	51.87	52.00	51.87	-	-
Dec 23, 2025	51.02	52.15	51.00	52.00	51.87	2.65%	17,509
Dec 22, 2025	50.40	50.85	50.15	50.66	50.53	2.97%	40,895
Dec 19, 2025	48.89	49.40	48.89	49.20	49.08	3.25%	3,634
Dec 18, 2025	47.53	47.65	47.53	47.65	47.53	-0.73%	1,613
Dec 17, 2025	48.00	48.00	48.00	48.00	47.88	2.61%	990
Dec 16, 2025	47.00	47.30	46.78	46.78	46.66	-1.97%	904
Dec 15, 2025	48.71	48.71	47.72	47.72	47.60	0.25%	8,891
Dec 12, 2025	48.49	48.49	47.27	47.60	47.48	-1.04%	2,180
Dec 11, 2025	47.60	48.21	47.60	48.10	47.98	3.78%	5,289
Dec 10, 2025	45.01	46.35	45.01	46.35	46.23	2.61%	6,633
Dec 5, 2025	45.30	45.80	45.17	45.17	45.06	2.33%	1,026