Freeport-McMoRan Inc. (ETR:FPMB)
Germany · Delayed Price · Currency is EUR 38.26
+0.27 (0.71%)
Sep 19, 2025, 5:35 PM CET
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 38.26 | 38.55 | 38.13 | 38.26 | 38.26 | 0.71% | 2,811 |
| Sep 18, 2025 | 38.16 | 38.70 | 37.99 | 37.99 | 37.99 | -1.53% | 1,504 |
| Sep 17, 2025 | 37.87 | 38.71 | 37.78 | 38.58 | 38.58 | 1.53% | 990 |
| Sep 16, 2025 | 38.60 | 38.84 | 38.00 | 38.00 | 38.00 | -0.21% | 4,868 |
| Sep 15, 2025 | 38.55 | 38.55 | 37.81 | 38.08 | 38.08 | 0.29% | 1,476 |
| Sep 12, 2025 | 38.81 | 39.23 | 37.94 | 37.97 | 37.97 | -1.96% | 2,369 |
| Sep 11, 2025 | 38.50 | 38.73 | 38.50 | 38.73 | 38.73 | 1.07% | 223 |
| Sep 10, 2025 | 37.85 | 38.32 | 37.60 | 38.32 | 38.32 | 2.13% | 958 |
| Sep 9, 2025 | 39.54 | 40.21 | 37.52 | 37.52 | 37.52 | -4.63% | 9,619 |
| Sep 8, 2025 | 39.58 | 39.58 | 39.06 | 39.34 | 39.34 | -0.10% | 1,557 |
| Sep 5, 2025 | 39.53 | 40.00 | 39.06 | 39.38 | 39.38 | 0.59% | 1,872 |
| Sep 4, 2025 | 39.18 | 39.30 | 38.98 | 39.15 | 39.15 | -0.46% | 1,714 |
| Sep 3, 2025 | 38.51 | 39.49 | 38.51 | 39.33 | 39.33 | 3.31% | 2,990 |
| Sep 2, 2025 | 37.85 | 38.11 | 36.74 | 38.07 | 38.07 | 0.82% | 3,448 |
| Sep 1, 2025 | 37.82 | 37.97 | 37.76 | 37.76 | 37.76 | -0.79% | 915 |
| Aug 29, 2025 | 37.81 | 38.13 | 37.73 | 38.06 | 38.06 | 0.05% | 334 |
| Aug 28, 2025 | 37.82 | 38.10 | 37.70 | 38.04 | 38.04 | 0.71% | 1,409 |
| Aug 27, 2025 | 37.92 | 38.30 | 37.64 | 37.77 | 37.77 | 0.27% | 3,568 |
| 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 |