Freeport-McMoRan Inc. (ETR:FPMB)
34.47
-0.45 (-1.29%)
Aug 1, 2025, 5:35 PM CET
Freeport-McMoRan Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 17, 2025 | 35.54 | 36.07 | 35.54 | 35.84 | 35.72 | -1.86% | 1,189 |
Jun 16, 2025 | 35.71 | 36.52 | 35.65 | 36.52 | 36.39 | 2.84% | 863 |
Jun 13, 2025 | 34.37 | 35.51 | 34.36 | 35.51 | 35.39 | -0.62% | 2,810 |
Jun 12, 2025 | 35.85 | 36.12 | 35.07 | 35.73 | 35.61 | -0.83% | 4,567 |
Jun 11, 2025 | 36.74 | 36.74 | 35.81 | 36.03 | 35.91 | -2.07% | 1,640 |
Jun 10, 2025 | 37.19 | 37.25 | 36.79 | 36.79 | 36.67 | -1.18% | 906 |
Jun 9, 2025 | 36.99 | 37.28 | 36.55 | 37.23 | 37.10 | 1.61% | 638 |
Jun 6, 2025 | 36.83 | 37.05 | 36.47 | 36.64 | 36.52 | -0.97% | 1,086 |
Jun 5, 2025 | 36.18 | 37.10 | 36.17 | 37.00 | 36.88 | 3.85% | 1,186 |
Jun 4, 2025 | 35.60 | 35.99 | 35.50 | 35.63 | 35.51 | 0.79% | 1,158 |
Jun 3, 2025 | 34.51 | 35.35 | 34.25 | 35.35 | 35.24 | 1.09% | 937 |
Jun 2, 2025 | 34.32 | 35.44 | 34.32 | 34.97 | 34.85 | 3.52% | 3,552 |
May 30, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.67 | -1.54% | 50 |
May 29, 2025 | 35.06 | 35.06 | 34.31 | 34.31 | 34.19 | -0.15% | 254 |
May 28, 2025 | 34.88 | 35.22 | 34.36 | 34.36 | 34.25 | -1.26% | 1,872 |
May 27, 2025 | 34.31 | 35.03 | 34.10 | 34.80 | 34.69 | 2.81% | 2,583 |
May 26, 2025 | 34.99 | 34.99 | 33.85 | 33.85 | 33.74 | -0.38% | 143 |