Freeport-McMoRan Inc. (ETR:FPMB)
Germany flag Germany · Delayed Price · Currency is EUR
34.47
-0.45 (-1.29%)
Aug 1, 2025, 5:35 PM CET

Freeport-McMoRan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202534.9034.9034.0434.4734.47-1.29%4,925
Jul 31, 202534.2035.0033.8134.9234.92-6.28%7,930
Jul 30, 202537.4437.4537.2637.2637.260.35%1,432
Jul 29, 202537.6637.8937.1337.1337.13-1.01%1,009
Jul 28, 202538.4938.7536.7137.5137.51-0.95%6,756
Jul 25, 202537.9037.9037.5937.8737.87-0.26%1,353
Jul 24, 202538.2838.7137.6937.9737.97-1.45%1,866
Jul 23, 202539.1039.6637.7638.5338.53-1.71%4,668
Jul 22, 202538.7339.2738.7139.2039.20-0.13%1,516
Jul 21, 202538.9239.4138.9239.2539.252.27%2,703
Jul 18, 202538.4938.6637.9738.3838.380.89%520
Jul 17, 202537.9338.1637.7138.0438.041.96%2,114
Jul 16, 202537.4938.1537.3137.3137.31-0.82%2,881
Jul 15, 202538.8438.9537.4237.6237.62-3.96%1,157
Jul 14, 202539.8039.9138.7939.1739.04-1.01%2,490
Jul 11, 202539.9140.2439.4539.5739.43-1.81%1,156
Jul 10, 202539.3040.4739.3040.3040.164.08%7,764
Jul 9, 202540.5140.5438.6538.7238.590.44%2,006
Jul 8, 202538.3939.0338.3938.5538.420.84%797
Jul 7, 202538.5238.7538.2338.2338.10-1.11%2,569
Jul 4, 202538.8138.9438.5838.6638.53-0.87%1,843
Jul 3, 202538.9539.1238.7539.0038.87-0.54%2,004
Jul 2, 202537.6639.2137.6639.2139.084.78%1,876
Jul 1, 202536.9937.4236.9937.4237.300.13%1,161
Jun 30, 202537.8337.8336.9737.3737.25-0.48%2,552
Jun 27, 202538.3938.3937.4237.5537.43-0.92%2,079
Jun 26, 202535.5137.9035.5137.9037.776.79%2,468
Jun 25, 202535.9636.2635.4935.4935.38-1.36%541
Jun 24, 202535.6935.9835.4135.9835.862.42%561
Jun 23, 202535.1335.1634.7535.1335.01-0.40%251
Jun 20, 202535.2336.0035.1835.2735.15-0.03%1,577
Jun 19, 202535.4435.4434.8435.2835.16-1.59%391
Jun 18, 202535.8936.0235.8535.8535.730.03%327
Jun 17, 202535.5436.0735.5435.8435.72-1.86%1,189
Jun 16, 202535.7136.5235.6536.5236.392.84%863
Jun 13, 202534.3735.5134.3635.5135.39-0.62%2,810
Jun 12, 202535.8536.1235.0735.7335.61-0.83%4,567
Jun 11, 202536.7436.7435.8136.0335.91-2.07%1,640
Jun 10, 202537.1937.2536.7936.7936.67-1.18%906
Jun 9, 202536.9937.2836.5537.2337.101.61%638
Jun 6, 202536.8337.0536.4736.6436.52-0.97%1,086
Jun 5, 202536.1837.1036.1737.0036.883.85%1,186
Jun 4, 202535.6035.9935.5035.6335.510.79%1,158
Jun 3, 202534.5135.3534.2535.3535.241.09%937
Jun 2, 202534.3235.4434.3234.9734.853.52%3,552
May 30, 202533.7833.7833.7833.7833.67-1.54%50
May 29, 202535.0635.0634.3134.3134.19-0.15%254
May 28, 202534.8835.2234.3634.3634.25-1.26%1,872
May 27, 202534.3135.0334.1034.8034.692.81%2,583
May 26, 202534.9934.9933.8533.8533.74-0.38%143