Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	119.64	119.64	114.61	116.89	116.89	-2.30%	10,490
Feb 26, 2026	116.10	119.64	113.50	119.64	119.64	0.01%	9,144
Feb 25, 2026	117.65	119.76	116.89	119.63	119.63	2.70%	21,092
Feb 24, 2026	112.20	118.17	112.20	116.48	116.48	4.37%	26,629
Feb 23, 2026	119.74	119.79	109.96	111.60	111.60	0.80%	23,192
Feb 20, 2026	107.99	110.99	107.37	110.71	110.71	1.90%	19,770
Feb 19, 2026	108.76	108.76	104.73	108.65	108.65	-0.34%	17,964
Feb 18, 2026	108.82	110.00	107.37	109.02	109.02	-2.66%	41,527
Feb 13, 2026	106.27	112.00	105.17	112.00	112.00	-0.60%	21,886
Feb 12, 2026	113.40	113.47	106.29	112.68	112.68	-0.05%	17,632
Feb 11, 2026	111.64	113.11	109.32	112.74	112.74	2.91%	18,286
Feb 10, 2026	109.63	110.22	107.79	109.55	109.55	-0.30%	10,925
Feb 9, 2026	106.33	110.86	105.93	109.88	109.88	4.44%	18,752
Feb 6, 2026	105.49	106.13	104.01	105.21	105.21	0.70%	40,133
Feb 5, 2026	106.00	106.29	102.38	104.48	104.48	-2.81%	74,818
Feb 4, 2026	113.66	114.95	106.95	107.50	107.50	-5.43%	35,711
Feb 3, 2026	110.20	113.67	110.00	113.67	113.67	6.69%	23,641
Feb 2, 2026	103.89	107.24	103.89	106.54	106.54	0.51%	27,186
Jan 30, 2026	108.10	108.84	103.23	106.00	106.00	-6.19%	120,736
Jan 29, 2026	116.90	120.00	110.42	113.00	113.00	2.34%	42,520
Jan 28, 2026	110.83	111.83	108.18	110.42	110.42	1.58%	28,900
Jan 27, 2026	109.15	110.23	106.81	108.70	108.70	0.59%	53,004
Jan 26, 2026	110.86	111.88	107.71	108.06	108.06	1.17%	50,443
Jan 23, 2026	105.79	107.09	103.75	106.81	106.81	2.80%	21,461
Jan 22, 2026	108.59	109.86	103.62	103.90	103.90	-3.57%	33,094
Jan 21, 2026	109.33	110.15	106.65	107.75	107.75	0.27%	9,849
Jan 20, 2026	105.46	107.90	104.86	107.46	107.46	-0.61%	16,125
Jan 19, 2026	107.90	108.12	105.04	108.12	108.12	2.81%	343
Jan 16, 2026	108.65	108.65	104.10	105.16	105.16	-2.24%	19,093
Jan 15, 2026	107.51	108.19	105.99	107.57	107.57	-1.08%	16,757
Jan 14, 2026	108.41	109.37	105.65	108.74	108.74	0.13%	14,527
Jan 13, 2026	104.92	111.18	104.92	108.60	108.41	3.52%	27,209
Jan 12, 2026	103.88	105.16	102.67	104.91	104.73	3.99%	17,308
Jan 9, 2026	99.40	101.58	98.12	100.88	100.70	3.65%	15,668
Jan 8, 2026	99.35	99.35	95.89	97.33	97.16	-2.09%	16,582
Jan 7, 2026	97.52	99.73	96.88	99.41	99.24	-1.37%	10,492
Jan 6, 2026	101.14	101.70	100.23	100.79	100.61	2.94%	8,593
Jan 5, 2026	96.92	98.46	96.38	97.91	97.74	4.71%	25,836
Jan 2, 2026	94.05	94.75	92.91	93.51	93.35	-6.04%	12,978
Dec 30, 2025	97.08	99.52	94.20	99.52	99.35	3.55%	8,448
Dec 29, 2025	97.17	97.34	95.22	96.11	95.94	-2.03%	9,414
Dec 26, 2025	99.20	99.40	97.30	98.10	97.93	2.42%	87,307
Dec 23, 2025	94.89	96.75	94.88	95.78	95.61	1.45%	17,692
Dec 22, 2025	92.51	94.94	92.40	94.41	94.24	3.77%	21,655
Dec 19, 2025	89.27	91.17	88.97	90.98	90.82	2.42%	66,702
Dec 18, 2025	88.32	88.83	87.74	88.83	88.67	0.82%	14,754
Dec 17, 2025	88.26	88.90	87.02	88.11	87.96	1.77%	67,699
Dec 16, 2025	85.51	86.75	85.08	86.58	86.43	0.60%	194
Dec 15, 2025	85.14	87.99	85.14	86.06	85.91	1.08%	80
Dec 12, 2025	86.50	86.52	85.00	85.14	84.99	-1.00%	508