Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	32.04	32.98	31.88	32.98	32.98	3.05%	-
Sep 29, 2025	31.25	32.24	30.59	32.00	32.00	4.51%	49,910
Sep 26, 2025	30.17	30.96	29.90	30.62	30.62	-0.36%	45,942
Sep 25, 2025	32.42	32.83	30.51	30.73	30.73	-4.83%	91,156
Sep 24, 2025	38.35	38.88	32.18	32.29	32.29	-16.46%	32,289
Sep 23, 2025	38.14	38.65	38.14	38.65	38.65	2.19%	900
Sep 22, 2025	38.13	38.37	37.82	37.82	37.82	-1.01%	1,100
Sep 19, 2025	38.03	38.44	38.03	38.21	38.21	0.41%	1,290
Sep 18, 2025	38.23	38.23	38.05	38.05	38.05	1.28%	1
Sep 17, 2025	38.07	38.07	37.57	37.57	37.57	-1.13%	68
Sep 16, 2025	38.61	38.61	38.00	38.00	38.00	0.01%	100
Sep 15, 2025	38.70	38.70	38.00	38.00	38.00	-0.18%	108
Sep 12, 2025	39.02	39.38	37.85	38.07	38.07	-1.84%	2,503
Sep 11, 2025	38.40	38.78	38.40	38.78	38.78	1.61%	300
Sep 10, 2025	37.67	38.17	37.67	38.17	38.17	2.06%	595
Sep 9, 2025	39.51	39.95	37.40	37.40	37.40	-5.73%	464
Sep 8, 2025	39.44	39.72	39.44	39.67	39.67	0.74%	193
Sep 5, 2025	39.38	39.38	39.38	39.38	39.38	0.10%	1,116
Sep 4, 2025	39.54	39.54	38.78	39.34	39.34	0.69%	1,116
Sep 3, 2025	38.33	39.31	38.33	39.07	39.07	2.49%	1,927
Sep 2, 2025	37.81	38.12	37.81	38.12	38.12	0.77%	80
Sep 1, 2025	37.71	37.83	37.71	37.83	37.83	0.03%	900
Aug 29, 2025	37.87	38.11	37.82	37.82	37.82	0.11%	338
Aug 28, 2025	37.78	37.78	37.78	37.78	37.78	-0.98%	20
Aug 27, 2025	38.05	38.16	38.05	38.16	38.16	0.95%	150
Aug 26, 2025	37.44	37.80	37.44	37.80	37.80	2.65%	347
Aug 25, 2025	36.82	36.82	36.82	36.82	36.82	-0.49%	300
Aug 22, 2025	35.88	37.00	35.88	37.00	37.00	3.61%	300
Aug 21, 2025	35.35	35.78	35.35	35.71	35.71	0.65%	1,225
Aug 20, 2025	35.48	35.48	35.31	35.48	35.48	0.61%	609
Aug 19, 2025	35.65	36.24	35.27	35.27	35.27	-1.43%	2,577
Aug 18, 2025	36.24	36.47	35.78	35.78	35.78	-1.61%	247
Aug 15, 2025	36.35	36.36	36.35	36.36	36.36	1.55%	100
Aug 14, 2025	36.38	36.89	35.81	35.81	35.81	-1.06%	1,730
Aug 13, 2025	35.97	36.52	35.97	36.19	36.19	0.91%	2,385
Aug 12, 2025	35.59	35.90	35.56	35.87	35.87	0.55%	4,121
Aug 11, 2025	36.25	36.69	35.67	35.67	35.67	1.19%	713
Aug 8, 2025	34.93	35.25	34.93	35.25	35.25	1.56%	13
Aug 7, 2025	34.10	34.79	34.10	34.71	34.71	-0.19%	1,082
Aug 6, 2025	34.78	34.78	34.78	34.78	34.78	0.38%	100
Aug 5, 2025	34.94	35.21	34.65	34.65	34.65	-0.77%	650
Aug 4, 2025	34.78	35.17	34.78	34.92	34.92	1.39%	1,912
Aug 1, 2025	35.26	35.26	34.23	34.44	34.44	0.64%	5,150
Jul 31, 2025	34.34	34.51	33.90	34.22	34.22	0.74%	1,500
Jul 30, 2025	37.34	37.54	33.97	33.97	33.97	-9.93%	925
Jul 29, 2025	37.74	37.74	37.71	37.71	37.71	0.28%	5
Jul 28, 2025	38.42	38.42	37.61	37.61	37.61	-2.17%	562
Jul 25, 2025	37.87	38.44	37.60	38.44	38.44	-0.17%	400
Jul 24, 2025	37.98	38.51	37.98	38.51	38.51	-1.55%	70
Jul 23, 2025	39.10	39.86	39.10	39.11	39.11	-0.23%	1,950