Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	52.40	52.60	49.87	51.18	51.18	-5.55%	36,349
Jan 29, 2026	54.96	57.95	52.97	54.19	54.19	2.77%	33,172
Jan 28, 2026	53.66	53.97	52.32	52.73	52.73	0.67%	14,432
Jan 27, 2026	52.41	52.75	51.17	52.38	52.38	-0.02%	21,954
Jan 26, 2026	53.00	53.63	52.37	52.39	52.39	2.58%	32,197
Jan 23, 2026	50.71	51.43	49.50	51.07	51.07	1.21%	10,667
Jan 22, 2026	51.88	52.77	49.80	50.46	50.46	-3.24%	21,879
Jan 21, 2026	52.03	52.71	51.97	52.15	52.15	1.62%	8,812
Jan 20, 2026	50.86	51.35	49.55	51.32	51.32	1.38%	8,785
Jan 19, 2026	50.60	51.00	50.29	50.62	50.62	0.42%	7,991
Jan 16, 2026	51.27	51.41	49.80	50.41	50.41	-2.87%	18,576
Jan 15, 2026	51.28	52.09	50.67	51.90	51.90	1.29%	7,621
Jan 14, 2026	52.81	52.81	50.95	51.24	51.11	1.49%	13,354
Jan 13, 2026	50.12	51.50	50.12	50.49	50.36	1.05%	5,332
Jan 12, 2026	49.89	50.23	49.02	49.97	49.84	3.52%	12,094
Jan 9, 2026	46.58	48.27	46.51	48.27	48.14	4.63%	5,676
Jan 8, 2026	47.40	47.41	45.76	46.13	46.01	-2.30%	2,296
Jan 7, 2026	47.83	47.83	46.28	47.22	47.10	-2.90%	11,201
Jan 6, 2026	47.36	48.63	46.80	48.63	48.50	6.09%	6,773
Jan 5, 2026	45.43	46.40	45.40	45.84	45.72	5.23%	9,215
Jan 2, 2026	44.22	44.44	43.56	43.56	43.45	-2.08%	4,267
Dec 30, 2025	44.99	44.99	44.24	44.48	44.37	0.84%	5,638
Dec 29, 2025	45.00	45.00	43.52	44.11	44.00	-0.03%	10,761
Dec 23, 2025	43.30	44.22	43.09	44.13	44.01	2.12%	4,564
Dec 22, 2025	42.35	43.21	42.35	43.21	43.10	2.27%	4,204
Dec 19, 2025	41.20	42.25	41.05	42.25	42.14	3.50%	3,149
Dec 18, 2025	40.83	41.14	40.46	40.82	40.72	1.03%	5,776
Dec 17, 2025	40.89	41.33	40.41	40.41	40.30	0.65%	3,468
Dec 16, 2025	40.10	40.40	39.84	40.15	40.04	-1.07%	5,247
Dec 15, 2025	40.85	41.50	40.42	40.58	40.48	1.31%	3,138
Dec 12, 2025	41.06	41.42	40.05	40.06	39.95	-2.09%	5,544
Dec 11, 2025	39.17	40.91	39.17	40.91	40.81	5.64%	1,907
Dec 10, 2025	38.60	38.73	38.55	38.73	38.63	0.19%	4,811
Dec 9, 2025	38.35	38.76	37.80	38.65	38.55	-0.71%	2,550
Dec 8, 2025	39.15	39.15	38.93	38.93	38.83	-0.19%	1,088
Dec 5, 2025	38.41	39.36	38.41	39.00	38.90	2.40%	5,748
Dec 4, 2025	38.20	38.20	37.57	38.09	37.99	-0.33%	6,154
Dec 3, 2025	37.05	38.36	37.05	38.21	38.11	4.46%	3,795
Dec 2, 2025	37.14	37.34	36.54	36.58	36.49	-1.43%	3,541
Dec 1, 2025	37.45	37.73	37.02	37.11	37.02	-0.36%	4,068
Nov 28, 2025	36.40	37.39	36.40	37.25	37.15	3.40%	3,777
Nov 27, 2025	36.19	36.26	36.02	36.02	35.93	-1.15%	435
Nov 26, 2025	35.59	36.59	35.48	36.44	36.35	2.30%	4,765
Nov 25, 2025	35.52	36.09	35.28	35.62	35.53	0.62%	2,545
Nov 24, 2025	34.80	35.41	34.46	35.40	35.31	3.42%	3,566
Nov 21, 2025	34.55	34.66	33.87	34.23	34.14	-3.97%	1,006
Nov 20, 2025	35.99	36.31	35.65	35.65	35.56	-0.53%	2,316
Nov 19, 2025	34.79	36.47	34.79	35.84	35.74	1.66%	3,796
Nov 18, 2025	33.31	35.93	33.31	35.25	35.16	3.12%	17,055
Nov 17, 2025	34.56	34.73	33.91	34.19	34.10	-1.94%	1,802