Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	38.24	39.22	38.24	39.01	38.91	2.46%	1,662
Dec 4, 2025	38.51	38.51	37.49	38.07	37.97	-0.86%	1,479
Dec 3, 2025	36.89	38.40	36.86	38.40	38.30	4.43%	1,854
Dec 2, 2025	37.08	37.49	36.77	36.77	36.68	-2.17%	1,750
Dec 1, 2025	37.59	37.59	37.59	37.59	37.49	2.01%	136
Nov 28, 2025	36.33	36.85	36.33	36.85	36.75	1.32%	500
Nov 27, 2025	36.22	36.41	36.22	36.37	36.27	2.61%	236
Nov 26, 2025	35.44	35.44	35.44	35.44	35.35	-0.59%	-
Nov 25, 2025	35.19	35.65	35.19	35.65	35.56	2.32%	400
Nov 24, 2025	34.52	34.84	34.52	34.84	34.75	1.72%	206
Nov 21, 2025	34.35	34.35	34.25	34.25	34.16	-1.72%	200
Nov 20, 2025	36.18	36.18	34.85	34.85	34.76	-2.16%	200
Nov 19, 2025	34.85	35.62	34.85	35.62	35.53	0.34%	25
Nov 18, 2025	33.15	35.50	33.15	35.50	35.41	2.94%	795
Nov 17, 2025	34.80	34.80	34.49	34.49	34.40	1.74%	380