Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	58.58	58.73	57.50	57.61	57.61	0.09%	14,084
Feb 26, 2026	58.14	58.14	56.18	57.56	57.56	-1.98%	3,606
Feb 25, 2026	58.14	59.13	57.97	58.72	58.72	1.52%	4,724
Feb 24, 2026	55.84	58.14	55.59	57.84	57.84	4.90%	6,994
Feb 23, 2026	54.39	55.76	54.25	55.14	55.14	3.94%	10,852
Feb 20, 2026	53.43	54.15	52.82	53.05	53.05	1.22%	8,580
Feb 19, 2026	53.33	53.40	51.72	52.41	52.41	-1.02%	8,679
Feb 18, 2026	52.31	53.12	52.07	52.95	52.95	2.68%	7,752
Feb 17, 2026	52.40	52.48	50.16	51.57	51.57	-3.06%	14,339
Feb 16, 2026	53.44	53.44	52.95	53.20	53.20	0.53%	3,742
Feb 13, 2026	52.21	53.26	51.05	52.92	52.92	1.40%	12,715
Feb 12, 2026	55.18	55.82	52.19	52.19	52.19	-3.32%	5,570
Feb 11, 2026	53.41	55.00	53.41	53.98	53.98	2.18%	6,812
Feb 10, 2026	53.25	53.70	52.36	52.83	52.83	-1.62%	19,067
Feb 9, 2026	51.40	53.74	51.24	53.70	53.70	4.17%	7,432
Feb 6, 2026	49.92	51.55	49.76	51.55	51.55	2.94%	22,649
Feb 5, 2026	52.39	52.40	49.45	50.08	50.08	-6.55%	13,705
Feb 4, 2026	55.14	55.48	53.49	53.59	53.59	-2.10%	7,715
Feb 3, 2026	53.38	55.02	53.38	54.74	54.74	5.86%	13,209
Feb 2, 2026	48.37	51.84	47.96	51.71	51.71	1.04%	32,252
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