Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	52.90	54.39	52.74	54.39	54.39	3.76%	1,760
Feb 19, 2026	53.03	53.34	52.08	52.42	52.42	-1.19%	435
Feb 18, 2026	51.58	53.26	51.58	53.05	53.05	2.59%	938
Feb 17, 2026	52.49	52.49	50.17	51.71	51.71	-3.90%	1,283
Feb 16, 2026	53.36	53.81	53.25	53.81	53.81	2.30%	550
Feb 13, 2026	52.36	53.22	51.63	52.60	52.60	0.52%	3,942
Feb 12, 2026	55.54	56.07	51.85	52.33	52.33	-5.13%	1,344
Feb 11, 2026	53.90	55.16	53.90	55.16	55.16	3.88%	857
Feb 10, 2026	53.10	53.45	52.84	53.10	53.10	-0.75%	480
Feb 9, 2026	51.64	53.70	51.32	53.50	53.50	3.82%	2,274
Feb 6, 2026	49.64	51.70	49.64	51.53	51.53	3.40%	2,247
Feb 5, 2026	52.00	52.02	49.84	49.84	49.84	-3.83%	3,109
Feb 4, 2026	54.69	55.23	51.82	51.82	51.82	-4.76%	915
Feb 3, 2026	53.48	54.75	53.48	54.41	54.41	5.20%	1,419
Feb 2, 2026	47.60	51.88	46.78	51.72	51.72	1.81%	1,368
Jan 30, 2026	53.17	53.17	49.60	50.80	50.80	-6.08%	11,575
Jan 29, 2026	54.58	58.04	53.86	54.09	54.09	2.27%	3,721
Jan 28, 2026	53.92	53.92	52.48	52.89	52.89	1.61%	1,651
Jan 27, 2026	52.03	52.30	51.54	52.05	52.05	-0.61%	4,330
Jan 26, 2026	53.20	53.35	52.37	52.37	52.37	2.29%	10,175
Jan 23, 2026	50.49	51.23	50.01	51.20	51.20	1.43%	2,660
Jan 22, 2026	52.20	52.51	50.14	50.48	50.48	-2.51%	3,091
Jan 21, 2026	51.74	52.82	51.74	51.78	51.78	1.77%	2,590
Jan 20, 2026	51.18	51.24	50.00	50.88	50.88	0.06%	1,727
Jan 19, 2026	51.05	51.05	50.26	50.85	50.85	1.11%	1,154
Jan 16, 2026	51.40	51.49	49.90	50.29	50.29	-3.38%	983
Jan 15, 2026	51.42	52.22	50.82	52.05	52.05	0.13%	903
Jan 14, 2026	52.12	52.15	51.24	51.98	51.85	2.75%	779
Jan 13, 2026	50.12	51.14	50.12	50.59	50.46	0.20%	1,779
Jan 12, 2026	49.70	50.49	49.18	50.49	50.36	3.44%	1,905
Jan 9, 2026	46.85	48.81	46.85	48.81	48.69	6.41%	353
Jan 8, 2026	47.17	47.40	45.87	45.87	45.75	-3.01%	834
Jan 7, 2026	47.80	47.80	47.11	47.30	47.18	-1.20%	930
Jan 6, 2026	46.92	48.81	46.60	47.87	47.75	3.15%	2,472
Jan 5, 2026	45.69	46.41	45.59	46.41	46.29	5.07%	1,803
Jan 2, 2026	43.90	44.46	43.80	44.17	44.06	-0.29%	935
Dec 30, 2025	44.28	44.51	44.28	44.30	44.19	0.57%	425
Dec 29, 2025	45.43	45.71	44.05	44.05	43.94	1.45%	3,025
Dec 23, 2025	42.82	43.42	42.82	43.42	43.31	0.98%	500
Dec 22, 2025	42.40	43.40	42.40	43.00	42.89	2.28%	2,733
Dec 19, 2025	40.87	42.04	40.87	42.04	41.93	2.74%	10,396
Dec 18, 2025	40.76	40.93	40.76	40.92	40.82	1.04%	104
Dec 17, 2025	40.82	40.82	40.50	40.50	40.40	0.87%	280
Dec 16, 2025	40.13	40.15	40.13	40.15	40.05	-1.11%	190
Dec 15, 2025	40.44	41.63	40.44	40.60	40.50	-0.89%	1,510
Dec 12, 2025	41.02	41.08	40.71	40.97	40.86	0.04%	870
Dec 11, 2025	39.75	40.95	39.05	40.95	40.85	5.42%	1,535
Dec 10, 2025	38.58	38.85	38.58	38.85	38.75	1.42%	470
Dec 9, 2025	38.70	38.70	38.30	38.30	38.20	-0.94%	145
Dec 8, 2025	39.16	39.16	38.67	38.67	38.57	-0.87%	640