Freeport-McMoRan Inc. (ETR:FPMB)
Germany · Delayed Price · Currency is EUR 36.00
-1.47 (-3.92%)
Oct 10, 2025, 5:37 PM CET
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 37.32 | 37.82 | 36.00 | 36.00 | 36.00 | -3.92% | 12,773 |
| Oct 9, 2025 | 38.01 | 38.71 | 37.12 | 37.47 | 37.47 | 1.82% | 26,025 |
| Oct 8, 2025 | 34.94 | 36.95 | 34.94 | 36.80 | 36.80 | 5.63% | 21,643 |
| Oct 7, 2025 | 35.07 | 35.27 | 34.62 | 34.84 | 34.84 | 0.11% | 4,034 |
| Oct 6, 2025 | 34.39 | 35.14 | 34.05 | 34.80 | 34.80 | 2.59% | 6,571 |
| Oct 3, 2025 | 33.46 | 34.06 | 33.20 | 33.92 | 33.92 | 2.32% | 9,100 |
| Oct 2, 2025 | 33.35 | 33.94 | 32.78 | 33.15 | 33.15 | -0.81% | 11,432 |
| Oct 1, 2025 | 33.24 | 33.50 | 32.99 | 33.42 | 33.42 | 3.31% | 13,174 |
| Sep 30, 2025 | 32.10 | 32.44 | 31.80 | 32.35 | 32.35 | 0.87% | 10,592 |
| Sep 29, 2025 | 31.27 | 32.22 | 30.80 | 32.07 | 32.07 | 4.46% | 14,306 |
| Sep 26, 2025 | 30.13 | 30.90 | 29.95 | 30.70 | 30.70 | 0.92% | 13,942 |
| Sep 25, 2025 | 32.77 | 33.08 | 30.41 | 30.42 | 30.42 | -12.13% | 19,178 |
| Sep 24, 2025 | 38.26 | 38.67 | 34.52 | 34.62 | 34.62 | -10.82% | 12,264 |
| Sep 23, 2025 | 38.37 | 38.97 | 38.19 | 38.82 | 38.82 | 1.97% | 949 |
| Sep 22, 2025 | 38.35 | 38.35 | 37.94 | 38.07 | 38.07 | -0.50% | 1,801 |
| 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 | 0.26% | 1,476 |
| Sep 12, 2025 | 38.81 | 39.23 | 37.95 | 37.98 | 37.98 | -1.94% | 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 |