Freeport-McMoRan Inc. (FRA:FPMB)
Germany · Delayed Price · Currency is EUR 37.40
-2.27 (-5.73%)
At close: Sep 9, 2025
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 39.51 | 39.95 | 37.40 | 37.40 | - | -5.73% | 464 |
| Sep 8, 2025 | 39.44 | 39.72 | 39.44 | 39.67 | - | 0.74% | 193 |
| Sep 5, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | - | 0.10% | 1,116 |
| Sep 4, 2025 | 39.54 | 39.54 | 38.78 | 39.34 | - | 0.69% | 1,116 |
| Sep 3, 2025 | 38.33 | 39.31 | 38.33 | 39.07 | - | 2.49% | 1,927 |
| Sep 2, 2025 | 37.81 | 38.12 | 37.81 | 38.12 | - | 0.77% | 80 |
| Sep 1, 2025 | 37.71 | 37.83 | 37.71 | 37.83 | - | 0.03% | 900 |
| Aug 29, 2025 | 37.87 | 38.11 | 37.82 | 37.82 | - | 0.11% | 338 |
| Aug 28, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | - | -0.98% | 20 |
| Aug 27, 2025 | 38.05 | 38.16 | 38.05 | 38.16 | - | 0.95% | 150 |
| Aug 26, 2025 | 37.44 | 37.80 | 37.44 | 37.80 | - | 2.65% | 347 |
| Aug 25, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | - | -0.49% | - |
| Aug 22, 2025 | 35.88 | 37.00 | 35.88 | 37.00 | - | 3.61% | 300 |
| Aug 21, 2025 | 35.35 | 35.78 | 35.35 | 35.71 | - | 0.65% | 1,225 |
| Aug 20, 2025 | 35.48 | 35.48 | 35.31 | 35.48 | - | 0.61% | 609 |
| Aug 19, 2025 | 35.65 | 36.24 | 35.27 | 35.27 | - | -1.43% | 2,577 |
| Aug 18, 2025 | 36.24 | 36.47 | 35.78 | 35.78 | - | -1.61% | 247 |
| Aug 15, 2025 | 36.35 | 36.36 | 36.35 | 36.36 | - | 1.55% | 100 |
| Aug 14, 2025 | 36.38 | 36.89 | 35.81 | 35.81 | - | -1.06% | 1,730 |
| Aug 13, 2025 | 35.97 | 36.52 | 35.97 | 36.19 | - | 0.91% | 2,385 |
| Aug 12, 2025 | 35.59 | 35.90 | 35.56 | 35.87 | - | 0.55% | 4,121 |
| Aug 11, 2025 | 36.25 | 36.69 | 35.67 | 35.67 | - | 1.19% | 713 |
| Aug 8, 2025 | 34.93 | 35.25 | 34.93 | 35.25 | - | 1.56% | 13 |
| Aug 7, 2025 | 34.10 | 34.79 | 34.10 | 34.71 | - | -0.19% | 1,082 |
| Aug 6, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | - | 0.38% | 100 |
| Aug 5, 2025 | 34.94 | 35.21 | 34.65 | 34.65 | - | -0.77% | 650 |
| Aug 4, 2025 | 34.78 | 35.17 | 34.78 | 34.92 | - | 1.39% | 1,912 |
| Aug 1, 2025 | 35.26 | 35.26 | 34.23 | 34.44 | - | 0.64% | 5,150 |
| Jul 31, 2025 | 34.34 | 34.51 | 33.90 | 34.22 | - | 0.74% | 1,500 |
| Jul 30, 2025 | 37.34 | 37.54 | 33.97 | 33.97 | - | -9.93% | 925 |
| Jul 29, 2025 | 37.74 | 37.74 | 37.71 | 37.71 | - | 0.28% | 5 |
| Jul 28, 2025 | 38.42 | 38.42 | 37.61 | 37.61 | - | -2.17% | 562 |
| Jul 25, 2025 | 37.87 | 38.44 | 37.60 | 38.44 | - | -0.17% | 400 |
| Jul 24, 2025 | 37.98 | 38.51 | 37.98 | 38.51 | - | -1.55% | 70 |
| Jul 23, 2025 | 39.10 | 39.86 | 39.10 | 39.11 | - | -0.23% | 1,950 |
| Jul 22, 2025 | 38.79 | 39.20 | 38.65 | 39.20 | - | - | 1,720 |
| Jul 21, 2025 | 38.92 | 39.39 | 38.92 | 39.20 | - | 2.35% | 1,315 |
| Jul 18, 2025 | 38.41 | 38.56 | 38.25 | 38.30 | - | 1.36% | 45 |
| Jul 17, 2025 | 37.90 | 38.00 | 37.60 | 37.79 | - | 0.20% | 346 |
| Jul 16, 2025 | 37.79 | 37.79 | 37.71 | 37.71 | - | -2.26% | 125 |
| Jul 15, 2025 | 38.88 | 38.88 | 38.58 | 38.58 | - | -0.75% | 46 |
| Jul 14, 2025 | 39.71 | 39.74 | 38.87 | 38.87 | - | -1.71% | 2,494 |
| Jul 11, 2025 | 40.19 | 40.19 | 39.37 | 39.55 | - | -2.38% | 440 |
| Jul 10, 2025 | 39.24 | 40.55 | 39.24 | 40.51 | - | 3.63% | 1,210 |
| Jul 9, 2025 | 40.63 | 40.63 | 38.79 | 39.09 | - | -2.43% | 3,683 |
| Jul 8, 2025 | 38.35 | 40.65 | 38.35 | 40.07 | - | 3.89% | 1,384 |
| Jul 7, 2025 | 38.66 | 38.66 | 38.50 | 38.57 | - | -0.26% | 1,650 |
| Jul 4, 2025 | 39.02 | 39.02 | 38.67 | 38.67 | - | -0.96% | 365 |
| Jul 3, 2025 | 38.70 | 39.27 | 38.70 | 39.04 | - | 4.64% | 820 |
| Jul 2, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | - | 1.11% | - |