Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	55.08	55.08	55.08	55.08	55.08	-2.51%	100
Jan 6, 2026	56.50	56.50	56.50	56.50	56.50	4.92%	70
Jan 5, 2026	53.85	53.85	53.85	53.85	53.85	6.53%	250
Jan 2, 2026	50.55	50.55	50.55	50.55	50.55	-	-
Dec 31, 2025	50.55	50.55	50.55	50.55	50.55	-1.71%	385
Dec 30, 2025	51.69	51.69	51.43	51.43	51.43	-0.43%	10,057
Dec 29, 2025	51.41	52.05	51.40	51.65	51.65	-1.99%	12,470
Dec 26, 2025	53.00	53.51	52.70	52.70	52.70	1.35%	34,680
Dec 24, 2025	52.00	52.00	52.00	52.00	52.00	-	-
Dec 23, 2025	51.02	52.15	51.00	52.00	52.00	2.65%	17,509
Dec 22, 2025	50.40	50.85	50.15	50.66	50.66	2.97%	40,895
Dec 19, 2025	48.89	49.40	48.89	49.20	49.20	3.25%	3,634
Dec 18, 2025	47.53	47.65	47.53	47.65	47.65	-0.73%	1,613
Dec 17, 2025	48.00	48.00	48.00	48.00	48.00	2.61%	990
Dec 16, 2025	47.00	47.30	46.78	46.78	46.78	-1.97%	904
Dec 15, 2025	48.71	48.71	47.72	47.72	47.72	0.25%	8,891
Dec 12, 2025	48.49	48.49	47.27	47.60	47.60	-1.04%	2,180
Dec 11, 2025	47.60	48.21	47.60	48.10	48.10	3.78%	5,289
Dec 10, 2025	45.01	46.35	45.01	46.35	46.35	2.61%	6,633
Dec 5, 2025	45.30	45.80	45.17	45.17	45.17	2.33%	1,026
Dec 4, 2025	43.92	44.31	43.88	44.14	44.14	-1.32%	5,329
Dec 3, 2025	44.53	44.90	44.20	44.73	44.73	4.51%	46,162
Dec 2, 2025	43.00	43.00	42.80	42.80	42.80	-0.81%	250
Dec 1, 2025	43.50	43.50	43.10	43.15	43.15	0.58%	11,389
Nov 28, 2025	43.00	43.00	42.90	42.90	42.90	1.30%	359
Nov 27, 2025	42.35	42.35	42.35	42.35	42.35	-	-
Nov 26, 2025	42.00	42.35	42.00	42.35	42.35	3.17%	1,090
Nov 25, 2025	41.20	41.20	41.05	41.05	41.05	0.88%	4,065
Nov 24, 2025	40.69	40.69	40.69	40.69	40.69	1.90%	380
Nov 21, 2025	39.93	39.93	39.93	39.93	39.93	-3.90%	686
Nov 20, 2025	41.55	41.55	41.55	41.55	41.55	0.85%	124
Nov 19, 2025	41.75	41.75	41.20	41.20	41.20	0.49%	1,675
Nov 18, 2025	41.00	41.00	40.85	41.00	41.00	1.23%	1,245
Nov 17, 2025	40.50	40.50	40.50	40.50	40.50	-	-
Nov 14, 2025	40.50	40.50	40.50	40.50	40.50	-	-
Nov 13, 2025	41.00	41.00	40.48	40.50	40.50	-3.87%	2,700
Nov 12, 2025	42.00	42.14	42.00	42.13	42.13	2.38%	5,790
Nov 11, 2025	41.01	41.23	41.00	41.15	41.15	0.91%	77,892
Nov 10, 2025	40.52	41.05	40.51	40.78	40.78	4.73%	4,071
Nov 7, 2025	38.94	38.94	38.94	38.94	38.94	-	-
Nov 6, 2025	38.90	39.23	38.90	38.94	38.94	-3.49%	4,469
Nov 5, 2025	40.54	40.54	40.35	40.35	40.35	1.15%	2,867
Nov 4, 2025	39.94	39.94	39.89	39.89	39.89	-3.76%	626
Nov 3, 2025	41.45	41.45	41.45	41.45	41.45	-0.86%	359
Oct 31, 2025	41.64	41.81	41.64	41.81	41.81	0.99%	3,239
Oct 30, 2025	41.40	41.40	41.40	41.40	41.40	-3.00%	132
Oct 29, 2025	42.00	43.40	42.00	42.68	42.68	3.72%	36,661
Oct 28, 2025	41.37	41.87	41.15	41.15	41.15	-0.39%	16,953
Oct 27, 2025	41.31	41.31	41.31	41.31	41.31	-	-
Oct 24, 2025	41.15	41.31	41.15	41.31	41.31	-0.22%	3,666