Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	34.50	34.58	33.57	34.19	34.19	1.27%	10,126
Nov 6, 2025	35.03	35.03	33.49	33.76	33.76	-3.63%	9,846
Nov 5, 2025	34.04	35.04	34.04	35.03	35.03	0.89%	1,771
Nov 4, 2025	34.74	34.96	34.24	34.72	34.72	-1.78%	6,070
Nov 3, 2025	36.11	36.37	35.27	35.35	35.35	-2.51%	1,065
Oct 31, 2025	36.06	36.54	35.80	36.26	36.26	0.55%	2,599
Oct 30, 2025	36.50	36.65	35.48	36.06	36.06	-3.14%	5,740
Oct 29, 2025	35.72	37.23	35.67	37.23	37.23	3.91%	5,590
Oct 28, 2025	35.08	35.83	34.82	35.83	35.83	1.91%	4,642
Oct 27, 2025	36.29	36.32	34.80	35.16	35.16	-1.29%	4,264
Oct 24, 2025	35.67	35.95	35.06	35.62	35.62	-1.36%	4,637
Oct 23, 2025	35.40	36.69	35.35	36.11	36.11	3.53%	16,354
Oct 22, 2025	35.94	35.94	34.81	34.88	34.88	-1.61%	2,364
Oct 21, 2025	36.25	36.25	35.28	35.45	35.45	-1.80%	4,295
Oct 20, 2025	35.88	36.19	35.63	36.10	36.10	2.67%	7,545
Oct 17, 2025	35.20	35.91	34.74	35.16	35.16	-1.62%	15,677
Oct 16, 2025	35.88	36.01	35.40	35.74	35.74	-1.16%	2,696
Oct 15, 2025	36.94	37.18	36.16	36.16	36.16	-0.19%	5,351
Oct 14, 2025	35.80	36.23	35.14	36.23	36.10	-2.84%	3,007
Oct 13, 2025	36.76	37.60	36.20	37.29	37.16	3.58%	9,625
Oct 10, 2025	37.32	37.82	36.00	36.00	35.87	-3.92%	12,773
Oct 9, 2025	38.01	38.71	37.12	37.47	37.34	1.82%	26,025
Oct 8, 2025	34.94	36.95	34.94	36.80	36.67	5.63%	21,643
Oct 7, 2025	35.07	35.27	34.62	34.84	34.71	0.11%	4,034
Oct 6, 2025	34.39	35.14	34.05	34.80	34.68	2.59%	6,571
Oct 3, 2025	33.46	34.06	33.20	33.92	33.80	2.32%	9,100
Oct 2, 2025	33.35	33.94	32.78	33.15	33.03	-0.81%	11,432
Oct 1, 2025	33.24	33.50	32.99	33.42	33.30	3.31%	13,174
Sep 30, 2025	32.10	32.44	31.80	32.35	32.24	0.87%	10,592
Sep 29, 2025	31.27	32.22	30.80	32.07	31.95	4.46%	14,306
Sep 26, 2025	30.13	30.90	29.95	30.70	30.59	0.92%	13,942
Sep 25, 2025	32.77	33.08	30.41	30.42	30.31	-12.13%	19,178
Sep 24, 2025	38.26	38.67	34.52	34.62	34.50	-10.82%	12,264
Sep 23, 2025	38.37	38.97	38.19	38.82	38.68	1.97%	949
Sep 22, 2025	38.35	38.35	37.94	38.07	37.93	-0.50%	1,801
Sep 19, 2025	38.26	38.55	38.13	38.26	38.12	0.71%	2,811
Sep 18, 2025	38.16	38.70	37.99	37.99	37.85	-1.53%	1,504
Sep 17, 2025	37.87	38.71	37.78	38.58	38.44	1.53%	990
Sep 16, 2025	38.60	38.84	38.00	38.00	37.86	-0.21%	4,868
Sep 15, 2025	38.55	38.55	37.81	38.08	37.94	0.26%	1,476
Sep 12, 2025	38.81	39.23	37.95	37.98	37.84	-1.94%	2,369
Sep 11, 2025	38.50	38.73	38.50	38.73	38.59	1.07%	223
Sep 10, 2025	37.85	38.32	37.60	38.32	38.18	2.13%	958
Sep 9, 2025	39.54	40.21	37.52	37.52	37.39	-4.63%	9,619
Sep 8, 2025	39.58	39.58	39.06	39.34	39.20	-0.10%	1,557
Sep 5, 2025	39.53	40.00	39.06	39.38	39.24	0.59%	1,872
Sep 4, 2025	39.18	39.30	38.98	39.15	39.01	-0.46%	1,714
Sep 3, 2025	38.51	39.49	38.51	39.33	39.19	3.31%	2,990
Sep 2, 2025	37.85	38.11	36.74	38.07	37.93	0.82%	3,448
Sep 1, 2025	37.82	37.97	37.76	37.76	37.62	-0.79%	915