Freeport-McMoRan Inc. (FRA:FPMB)
Germany flag Germany · Delayed Price · Currency is EUR
35.70
-0.11 (-0.31%)
Last updated: Oct 23, 2025, 12:29 PM CET

Freeport-McMoRan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202535.3035.7035.1635.6035.60-0.59%1,730
Oct 22, 202535.4935.8135.4935.8135.81-37
Oct 21, 202536.3036.3035.6735.8135.81-0.50%2,030
Oct 20, 202536.0036.0035.9935.9935.991.21%21
Oct 17, 202535.2635.5635.2635.5635.56-0.61%550
Oct 16, 202535.9635.9635.5135.7835.78-1.51%833
Oct 15, 202536.2037.3936.2036.3336.33-0.07%2,130
Oct 14, 202535.5036.3835.5036.3636.23-1.80%1,765
Oct 13, 202536.8537.2736.5737.0236.894.78%1,075
Oct 10, 202537.3437.4335.2835.3335.20-4.60%2,715
Oct 9, 202538.2038.2037.0437.0436.900.27%237
Oct 8, 202535.3236.9435.3236.9436.806.63%1,996
Oct 7, 202534.8735.1134.6434.6434.52-0.94%540
Oct 6, 202534.6434.9734.2034.9734.854.68%1,520
Oct 3, 202533.3033.8033.2333.4133.290.19%1,762
Oct 2, 202533.4833.9032.7333.3433.22-0.33%7,278
Oct 1, 202533.1033.6533.0033.4533.331.44%697
Sep 30, 202532.0432.9831.8832.9832.863.05%1,237
Sep 29, 202531.2532.2430.5932.0031.894.51%6,905
Sep 26, 202530.1730.9629.9030.6230.51-0.36%8,160
Sep 25, 202532.4232.8330.5130.7330.62-4.83%3,264
Sep 24, 202538.3538.8832.1832.2932.18-16.46%6,673
Sep 23, 202538.1438.6538.1438.6538.512.19%900
Sep 22, 202538.1338.3737.8237.8237.69-1.01%1,100
Sep 19, 202538.0338.4438.0338.2138.070.41%1,290
Sep 18, 202538.2338.2338.0538.0537.921.28%1
Sep 17, 202538.0738.0737.5737.5737.44-1.13%68
Sep 16, 202538.6138.6138.0038.0037.870.01%100
Sep 15, 202538.7038.7038.0038.0037.86-0.18%108
Sep 12, 202539.0239.3837.8538.0737.93-1.84%2,503
Sep 11, 202538.4038.7838.4038.7838.641.61%300
Sep 10, 202537.6738.1737.6738.1738.032.06%595
Sep 9, 202539.5139.9537.4037.4037.26-5.73%464
Sep 8, 202539.4439.7239.4439.6739.530.74%193
Sep 5, 202539.3839.3839.3839.3839.240.10%-
Sep 4, 202539.5439.5438.7839.3439.200.69%1,116
Sep 3, 202538.3339.3138.3339.0738.932.49%1,927
Sep 2, 202537.8138.1237.8138.1237.980.77%80
Sep 1, 202537.7137.8337.7137.8337.700.03%900
Aug 29, 202537.8738.1137.8237.8237.690.11%338
Aug 28, 202537.7837.7837.7837.7837.65-0.98%20
Aug 27, 202538.0538.1638.0538.1638.020.95%150
Aug 26, 202537.4437.8037.4437.8037.662.65%347
Aug 25, 202536.8236.8236.8236.8236.69-0.49%-
Aug 22, 202535.8837.0035.8837.0036.873.61%300
Aug 21, 202535.3535.7835.3535.7135.580.65%1,225
Aug 20, 202535.4835.4835.3135.4835.350.61%609
Aug 19, 202535.6536.2435.2735.2735.14-1.43%2,577
Aug 18, 202536.2436.4735.7835.7835.65-1.61%247
Aug 15, 202536.3536.3636.3536.3636.231.55%100