Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	37.42	37.76	37.40	37.67	37.67	0.56%	253
Aug 25, 2025	37.21	37.46	36.99	37.46	37.46	1.90%	3,299
Aug 22, 2025	35.85	36.78	35.78	36.76	36.76	2.94%	566
Aug 21, 2025	35.67	35.74	35.39	35.71	35.71	0.39%	467
Aug 20, 2025	35.11	35.64	35.11	35.57	35.57	0.03%	1,409
Aug 19, 2025	35.86	36.16	35.44	35.56	35.56	-0.56%	1,490
Aug 18, 2025	36.30	36.30	35.76	35.76	35.76	-1.73%	857
Aug 15, 2025	36.68	36.68	36.33	36.39	36.39	1.39%	1,377
Aug 14, 2025	36.23	36.23	35.69	35.89	35.89	-0.91%	1,314
Aug 13, 2025	36.23	36.45	36.16	36.22	36.22	-0.14%	456
Aug 12, 2025	36.19	36.56	35.66	36.27	36.27	1.40%	3,824
Aug 11, 2025	36.46	36.92	35.74	35.77	35.77	-0.58%	3,980
Aug 8, 2025	35.10	36.03	35.03	35.98	35.98	3.84%	866
Aug 7, 2025	34.43	35.02	34.28	34.65	34.65	0.49%	3,944
Aug 6, 2025	34.83	34.87	34.44	34.48	34.48	-	648
Aug 5, 2025	35.18	35.18	34.43	34.48	34.48	-1.34%	3,727
Aug 4, 2025	35.09	35.09	34.92	34.95	34.95	1.39%	728
Aug 1, 2025	34.90	34.90	34.04	34.47	34.47	-1.29%	4,925
Jul 31, 2025	34.20	35.00	33.81	34.92	34.92	-6.28%	7,930
Jul 30, 2025	37.44	37.45	37.26	37.26	37.26	0.35%	1,432
Jul 29, 2025	37.66	37.89	37.13	37.13	37.13	-1.01%	1,009
Jul 28, 2025	38.49	38.75	36.71	37.51	37.51	-0.95%	6,756
Jul 25, 2025	37.90	37.90	37.59	37.87	37.87	-0.26%	1,353
Jul 24, 2025	38.28	38.71	37.69	37.97	37.97	-1.45%	1,866
Jul 23, 2025	39.10	39.66	37.76	38.53	38.53	-1.71%	4,668
Jul 22, 2025	38.73	39.27	38.71	39.20	39.20	-0.13%	1,516
Jul 21, 2025	38.92	39.41	38.92	39.25	39.25	2.27%	2,703
Jul 18, 2025	38.49	38.66	37.97	38.38	38.38	0.89%	520
Jul 17, 2025	37.93	38.16	37.71	38.04	38.04	1.96%	2,114
Jul 16, 2025	37.49	38.15	37.31	37.31	37.31	-0.82%	2,881
Jul 15, 2025	38.84	38.95	37.42	37.62	37.62	-3.96%	1,157
Jul 14, 2025	39.80	39.91	38.79	39.17	39.04	-1.01%	2,490
Jul 11, 2025	39.91	40.24	39.45	39.57	39.43	-1.81%	1,156
Jul 10, 2025	39.30	40.47	39.30	40.30	40.16	4.08%	7,764
Jul 9, 2025	40.51	40.54	38.65	38.72	38.59	0.44%	2,006
Jul 8, 2025	38.39	39.03	38.39	38.55	38.42	0.84%	797
Jul 7, 2025	38.52	38.75	38.23	38.23	38.10	-1.11%	2,569
Jul 4, 2025	38.81	38.94	38.58	38.66	38.53	-0.87%	1,843
Jul 3, 2025	38.95	39.12	38.75	39.00	38.87	-0.54%	2,004
Jul 2, 2025	37.66	39.21	37.66	39.21	39.08	4.78%	1,876
Jul 1, 2025	36.99	37.42	36.99	37.42	37.30	0.13%	1,161
Jun 30, 2025	37.83	37.83	36.97	37.37	37.25	-0.48%	2,552
Jun 27, 2025	38.39	38.39	37.42	37.55	37.43	-0.92%	2,079
Jun 26, 2025	35.51	37.90	35.51	37.90	37.77	6.79%	2,468
Jun 25, 2025	35.96	36.26	35.49	35.49	35.38	-1.36%	541
Jun 24, 2025	35.69	35.98	35.41	35.98	35.86	2.42%	561
Jun 23, 2025	35.13	35.16	34.75	35.13	35.01	-0.40%	251
Jun 20, 2025	35.23	36.00	35.18	35.27	35.15	-0.03%	1,577
Jun 19, 2025	35.44	35.44	34.84	35.28	35.16	-1.59%	391
Jun 18, 2025	35.89	36.02	35.85	35.85	35.73	0.03%	327