Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	40.87	42.04	40.87	42.04	42.04	2.74%	10,396
Dec 18, 2025	40.76	40.93	40.76	40.92	40.92	1.04%	104
Dec 17, 2025	40.82	40.82	40.50	40.50	40.50	0.87%	280
Dec 16, 2025	40.13	40.15	40.13	40.15	40.15	-1.11%	190
Dec 15, 2025	40.44	41.63	40.44	40.60	40.60	-0.89%	1,510
Dec 12, 2025	41.02	41.08	40.71	40.97	40.97	0.04%	870
Dec 11, 2025	39.75	40.95	39.05	40.95	40.95	5.42%	1,535
Dec 10, 2025	38.58	38.85	38.58	38.85	38.85	1.42%	470
Dec 9, 2025	38.70	38.70	38.30	38.30	38.30	-0.94%	145
Dec 8, 2025	39.16	39.16	38.67	38.67	38.67	-0.87%	640
Dec 5, 2025	38.24	39.22	38.24	39.01	39.01	2.46%	1,662
Dec 4, 2025	38.51	38.51	37.49	38.07	38.07	-0.86%	1,479
Dec 3, 2025	36.89	38.40	36.86	38.40	38.40	4.43%	1,854
Dec 2, 2025	37.08	37.49	36.77	36.77	36.77	-2.17%	1,750
Dec 1, 2025	37.59	37.59	37.59	37.59	37.59	2.01%	136
Nov 28, 2025	36.33	36.85	36.33	36.85	36.85	1.32%	500
Nov 27, 2025	36.22	36.41	36.22	36.37	36.37	2.61%	236
Nov 26, 2025	35.44	35.44	35.44	35.44	35.44	-0.59%	-
Nov 25, 2025	35.19	35.65	35.19	35.65	35.65	2.32%	400
Nov 24, 2025	34.52	34.84	34.52	34.84	34.84	1.72%	206
Nov 21, 2025	34.35	34.35	34.25	34.25	34.25	-1.72%	200
Nov 20, 2025	36.18	36.18	34.85	34.85	34.85	-2.16%	200
Nov 19, 2025	34.85	35.62	34.85	35.62	35.62	0.34%	25
Nov 18, 2025	33.15	35.50	33.15	35.50	35.50	2.94%	795
Nov 17, 2025	34.80	34.80	34.49	34.49	34.49	1.74%	380
Nov 14, 2025	34.65	34.65	33.90	33.90	33.90	-5.85%	1,450
Nov 13, 2025	36.09	36.17	35.96	36.00	36.00	-0.51%	1,300
Nov 12, 2025	35.41	36.19	35.41	36.19	36.19	2.03%	80
Nov 11, 2025	35.31	35.47	35.31	35.47	35.47	-0.32%	280
Nov 10, 2025	35.01	35.58	35.01	35.58	35.58	4.29%	719
Nov 7, 2025	34.12	34.12	34.12	34.12	34.12	0.69%	180
Nov 6, 2025	34.80	34.93	33.58	33.88	33.88	-2.78%	430
Nov 5, 2025	34.15	34.85	34.15	34.85	34.85	0.72%	100
Nov 4, 2025	34.30	34.60	34.30	34.60	34.60	-4.50%	314
Nov 3, 2025	36.05	36.23	36.05	36.23	36.23	1.05%	77
Oct 31, 2025	36.15	36.15	35.86	35.86	35.86	-1.09%	210
Oct 30, 2025	36.25	36.49	36.25	36.25	36.25	-2.54%	181
Oct 29, 2025	35.35	37.32	35.35	37.20	37.20	4.80%	1,019
Oct 28, 2025	35.00	35.95	35.00	35.49	35.49	0.80%	155
Oct 27, 2025	36.43	36.47	34.93	35.21	35.21	-0.75%	773
Oct 24, 2025	35.47	35.48	35.47	35.48	35.48	-0.35%	100
Oct 23, 2025	35.30	35.70	35.16	35.60	35.60	-0.59%	1,730
Oct 22, 2025	35.49	35.81	35.49	35.81	35.81	-	37
Oct 21, 2025	36.30	36.30	35.67	35.81	35.81	-0.50%	2,030
Oct 20, 2025	36.00	36.00	35.99	35.99	35.99	1.21%	21
Oct 17, 2025	35.26	35.56	35.26	35.56	35.56	-0.61%	550
Oct 16, 2025	35.96	35.96	35.51	35.78	35.78	-1.51%	833
Oct 15, 2025	36.20	37.39	36.20	36.33	36.33	-0.07%	2,130
Oct 14, 2025	35.50	36.38	35.50	36.36	36.23	-1.80%	1,765
Oct 13, 2025	36.85	37.27	36.57	37.02	36.89	4.78%	1,075