Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	94.89	96.75	94.88	95.78	95.78	1.45%	17,692
Dec 22, 2025	92.51	94.94	92.40	94.41	94.41	3.77%	21,655
Dec 19, 2025	89.27	91.17	88.97	90.98	90.98	2.42%	66,702
Dec 18, 2025	88.32	88.83	87.74	88.83	88.83	0.82%	14,754
Dec 17, 2025	88.26	88.90	87.02	88.11	88.11	1.77%	67,699
Dec 16, 2025	85.51	86.75	85.08	86.58	86.58	0.60%	194
Dec 15, 2025	85.14	87.99	85.14	86.06	86.06	1.08%	80
Dec 12, 2025	86.50	86.52	85.00	85.14	85.14	-1.00%	508
Dec 11, 2025	84.30	86.76	84.15	86.00	86.00	3.12%	7,472
Dec 10, 2025	81.76	83.40	81.76	83.40	83.40	2.51%	3,037
Dec 9, 2025	80.86	81.51	80.42	81.36	81.36	-0.27%	429
Dec 8, 2025	82.18	82.18	81.58	81.58	81.58	-0.73%	9
Dec 5, 2025	80.36	82.85	80.05	82.18	82.18	5.25%	2,054
Dec 4, 2025	78.17	78.48	77.65	78.08	78.08	-1.41%	1,697
Dec 3, 2025	79.88	79.88	78.12	79.20	79.20	4.10%	63
Dec 2, 2025	77.29	77.29	75.74	76.08	76.08	-0.96%	89
Dec 1, 2025	77.28	77.75	76.71	76.82	76.82	0.39%	160
Nov 28, 2025	75.57	77.00	75.57	76.52	76.52	2.07%	57
Nov 27, 2025	70.70	76.00	70.70	74.97	74.97	-0.23%	4,010
Nov 26, 2025	74.15	75.32	74.15	75.14	75.14	2.02%	1,152
Nov 25, 2025	73.79	74.79	73.55	73.65	73.65	0.18%	210
Nov 24, 2025	72.17	73.84	71.83	73.52	73.52	2.60%	31,296
Nov 21, 2025	71.61	72.11	70.37	71.66	71.66	-2.16%	2,139
Nov 19, 2025	72.72	75.00	72.72	73.24	73.24	2.66%	8,948
Nov 18, 2025	72.29	74.10	71.08	71.34	71.34	2.93%	31,136
Nov 17, 2025	70.00	70.38	69.10	69.31	69.31	-3.06%	1,423
Nov 14, 2025	70.75	71.50	69.15	71.50	71.50	-3.57%	2,643
Nov 13, 2025	73.39	74.15	71.10	74.15	74.15	0.83%	679
Nov 12, 2025	73.12	74.23	73.08	73.54	73.54	1.60%	1,399
Nov 11, 2025	72.56	72.56	72.35	72.38	72.38	0.57%	1,438
Nov 10, 2025	72.23	72.76	71.71	71.97	71.97	1.38%	1,043
Nov 7, 2025	70.01	71.40	69.52	70.99	70.99	3.03%	6,808
Nov 6, 2025	71.40	71.40	68.90	68.90	68.90	-7.94%	6,832
Nov 5, 2025	71.40	74.84	71.04	74.84	74.84	5.93%	1,155
Nov 4, 2025	72.24	72.24	70.41	70.65	70.65	-3.60%	9,307
Nov 3, 2025	73.92	74.27	72.38	73.29	73.29	-0.37%	37,710
Oct 31, 2025	74.41	76.36	73.56	73.56	73.56	-1.49%	19,183
Oct 30, 2025	75.05	75.75	73.56	74.67	74.67	-2.06%	30,675
Oct 29, 2025	74.00	77.34	74.00	76.24	76.24	3.74%	31,568
Oct 28, 2025	72.88	74.78	72.83	73.49	73.49	0.07%	39,698
Oct 27, 2025	75.36	75.66	72.52	73.44	73.44	-1.38%	28,340
Oct 24, 2025	74.17	74.54	72.58	74.47	74.47	-0.53%	1,442
Oct 23, 2025	75.36	75.87	74.45	74.87	74.87	1.46%	6,604
Oct 22, 2025	73.59	73.99	72.31	73.79	73.79	-0.16%	8,263
Oct 21, 2025	74.23	74.38	73.41	73.91	73.91	-2.04%	88
Oct 20, 2025	75.02	75.51	74.53	75.45	75.45	-2.62%	10,323
Oct 17, 2025	76.48	77.48	73.51	77.48	77.48	2.57%	32,619
Oct 16, 2025	76.56	76.56	74.72	75.54	75.54	-0.84%	19,430
Oct 15, 2025	76.90	76.90	75.71	76.18	76.18	0.07%	5,217
Oct 14, 2025	76.40	77.48	74.53	76.13	76.13	-2.77%	13,153