Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	57.82	57.82	57.82	57.82	57.82	-	-
Mar 9, 2026	57.82	57.82	57.82	57.82	57.82	-2.00%	200
Mar 6, 2026	60.51	60.51	59.00	59.00	59.00	-4.07%	3,500
Mar 5, 2026	62.04	62.04	61.50	61.50	61.50	-8.73%	1,000
Mar 4, 2026	67.08	67.38	67.08	67.38	67.38	3.66%	1,000
Mar 3, 2026	61.60	65.00	61.50	65.00	65.00	-3.99%	2,064
Mar 2, 2026	67.70	67.70	67.70	67.70	67.70	-	-
Feb 27, 2026	67.70	67.70	67.70	67.70	67.70	0.30%	178
Feb 26, 2026	67.50	67.50	67.50	67.50	67.50	-2.24%	4,000
Feb 25, 2026	68.51	69.12	68.50	69.05	69.05	1.69%	5,209
Feb 24, 2026	67.50	67.90	67.50	67.90	67.90	5.48%	2,580
Feb 23, 2026	65.00	65.00	64.37	64.37	64.37	4.92%	307
Feb 20, 2026	61.35	61.35	61.35	61.35	61.35	-	-
Feb 19, 2026	61.35	61.35	61.35	61.35	61.35	-2.62%	160
Feb 18, 2026	62.40	63.00	62.40	63.00	63.00	6.06%	292
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	50.55	50.55	50.55	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