Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	42.35	43.21	42.35	43.21	43.21	2.27%	4,204
Dec 19, 2025	41.20	42.25	41.05	42.25	42.25	3.50%	3,149
Dec 18, 2025	40.83	41.14	40.46	40.82	40.82	1.03%	5,776
Dec 17, 2025	40.89	41.33	40.41	40.41	40.41	0.65%	3,468
Dec 16, 2025	40.10	40.40	39.84	40.15	40.15	-1.07%	5,247
Dec 15, 2025	40.85	41.50	40.42	40.58	40.58	1.31%	3,138
Dec 12, 2025	41.06	41.42	40.05	40.06	40.06	-2.09%	5,544
Dec 11, 2025	39.17	40.91	39.17	40.91	40.91	5.64%	1,907
Dec 10, 2025	38.60	38.73	38.55	38.73	38.73	0.19%	4,811
Dec 9, 2025	38.35	38.76	37.80	38.65	38.65	-0.71%	2,550
Dec 8, 2025	39.15	39.15	38.93	38.93	38.93	-0.19%	1,088
Dec 5, 2025	38.41	39.36	38.41	39.00	39.00	2.40%	5,748
Dec 4, 2025	38.20	38.20	37.57	38.09	38.09	-0.33%	6,154
Dec 3, 2025	37.05	38.36	37.05	38.21	38.21	4.46%	3,795
Dec 2, 2025	37.14	37.34	36.54	36.58	36.58	-1.43%	3,541
Dec 1, 2025	37.45	37.73	37.02	37.11	37.11	-0.36%	4,068
Nov 28, 2025	36.40	37.39	36.40	37.25	37.25	3.40%	3,777
Nov 27, 2025	36.19	36.26	36.02	36.02	36.02	-1.15%	435
Nov 26, 2025	35.59	36.59	35.48	36.44	36.44	2.30%	4,765
Nov 25, 2025	35.52	36.09	35.28	35.62	35.62	0.62%	2,545
Nov 24, 2025	34.80	35.41	34.46	35.40	35.40	3.42%	3,566
Nov 21, 2025	34.55	34.66	33.87	34.23	34.23	-3.97%	1,006
Nov 20, 2025	35.99	36.31	35.65	35.65	35.65	-0.53%	2,316
Nov 19, 2025	34.79	36.47	34.79	35.84	35.84	1.66%	3,796
Nov 18, 2025	33.31	35.93	33.31	35.25	35.25	3.12%	17,055
Nov 17, 2025	34.56	34.73	33.91	34.19	34.19	-1.94%	1,802
Nov 14, 2025	34.69	34.92	33.76	34.86	34.86	-1.12%	6,830
Nov 13, 2025	36.16	36.23	35.10	35.26	35.26	-2.50%	4,538
Nov 12, 2025	35.62	36.17	35.55	36.16	36.16	1.74%	2,400
Nov 11, 2025	35.24	35.57	34.92	35.54	35.54	1.62%	3,087
Nov 10, 2025	34.92	35.31	34.92	34.98	34.98	2.31%	2,153
Nov 7, 2025	34.50	34.59	33.57	34.19	34.19	1.26%	10,126
Nov 6, 2025	35.04	35.04	33.49	33.76	33.76	-3.61%	9,846
Nov 5, 2025	34.04	35.05	34.04	35.03	35.03	0.89%	1,771
Nov 4, 2025	34.74	34.96	34.25	34.72	34.72	-1.80%	6,070
Nov 3, 2025	36.11	36.37	35.27	35.35	35.35	-2.50%	1,065
Oct 31, 2025	36.06	36.54	35.80	36.26	36.26	0.54%	2,599
Oct 30, 2025	36.50	36.65	35.48	36.06	36.06	-3.13%	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	-1.31%	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	3.54%	16,354
Oct 22, 2025	35.94	35.94	34.81	34.88	34.88	-1.62%	2,364
Oct 21, 2025	36.25	36.25	35.28	35.45	35.45	-1.81%	4,295
Oct 20, 2025	35.88	36.19	35.63	36.11	36.11	2.70%	7,545
Oct 17, 2025	35.20	35.91	34.75	35.16	35.16	-1.64%	15,677
Oct 16, 2025	35.88	36.01	35.40	35.74	35.74	-1.15%	2,696
Oct 15, 2025	36.94	37.18	36.16	36.16	36.16	-0.21%	5,351
Oct 14, 2025	35.80	36.23	35.14	36.23	36.10	-2.84%	3,007