Freeport-McMoRan Inc. (FRA:FPMB)
Germany · Delayed Price · Currency is EUR 57.09
-1.49 (-2.54%)
At close: Oct 23, 2026
FRA:FPMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | -2.54% | - |
| Oct 22, 2026 | 58.60 | 58.60 | 58.58 | 58.58 | 58.58 | -3.01% | 90 |
| Oct 21, 2026 | 61.20 | 61.98 | 60.40 | 60.40 | 60.40 | -2.15% | 43 |
| Oct 20, 2026 | 61.65 | 61.73 | 61.18 | 61.73 | 61.73 | -0.02% | 1,025 |
| Oct 19, 2026 | 62.26 | 62.33 | 61.74 | 61.74 | 61.74 | -0.08% | 41 |
| Oct 16, 2026 | 62.16 | 62.67 | 61.79 | 61.79 | 61.79 | -0.15% | 3 |
| Oct 15, 2026 | 61.38 | 61.88 | 58.76 | 61.88 | 61.88 | -0.78% | 559 |
| Oct 14, 2026 | 64.25 | 64.64 | 62.50 | 62.50 | 62.37 | -2.28% | 253 |
| Oct 13, 2026 | 65.01 | 65.88 | 63.96 | 63.96 | 63.82 | -3.09% | 634 |
| Oct 12, 2026 | 65.56 | 66.00 | 65.56 | 66.00 | 65.86 | 0.66% | 77 |
| Oct 9, 2026 | 63.88 | 65.59 | 63.88 | 65.57 | 65.43 | 3.13% | 600 |
| Oct 8, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.44 | -0.53% | - |
| Oct 7, 2026 | 64.22 | 64.36 | 63.92 | 63.92 | 63.78 | -1.84% | 184 |
| Oct 6, 2026 | 64.52 | 65.12 | 64.52 | 65.12 | 64.98 | 0.03% | 180 |
| Oct 5, 2026 | 64.70 | 65.10 | 63.73 | 65.10 | 64.96 | 1.97% | 1,262 |
| Oct 2, 2026 | 62.25 | 63.84 | 62.16 | 63.84 | 63.70 | 4.31% | 80 |
| Oct 1, 2026 | 61.42 | 61.80 | 61.20 | 61.20 | 61.07 | -1.29% | 237 |
| Sep 30, 2026 | 62.10 | 65.05 | 62.00 | 62.00 | 61.87 | -0.64% | 528 |
| Sep 29, 2026 | 62.86 | 64.00 | 62.40 | 62.40 | 62.27 | -1.23% | 259 |
| Sep 28, 2026 | 63.20 | 63.20 | 61.25 | 63.18 | 63.04 | -0.25% | 659 |
| Sep 25, 2026 | 64.03 | 64.03 | 63.00 | 63.34 | 63.20 | 1.02% | 201 |
| Sep 24, 2026 | 62.96 | 62.96 | 62.70 | 62.70 | 62.56 | -2.70% | 98 |
| Sep 23, 2026 | 64.70 | 64.73 | 64.44 | 64.44 | 64.30 | -1.06% | 23 |
| Sep 22, 2026 | 62.54 | 65.13 | 62.54 | 65.13 | 64.99 | 4.85% | 130 |
| Sep 21, 2026 | 61.96 | 63.20 | 61.96 | 62.12 | 61.99 | 0.31% | 1,069 |
| Sep 18, 2026 | 61.53 | 62.32 | 61.53 | 61.93 | 61.80 | -0.08% | 654 |
| Sep 17, 2026 | 61.24 | 61.98 | 61.24 | 61.98 | 61.85 | 2.06% | 66 |
| Sep 16, 2026 | 59.88 | 60.75 | 59.88 | 60.73 | 60.60 | 1.59% | 120 |
| Sep 15, 2026 | 60.20 | 60.20 | 59.21 | 59.78 | 59.65 | -0.22% | 76 |
| Sep 14, 2026 | 60.63 | 60.64 | 59.12 | 59.91 | 59.78 | -4.07% | 970 |
| Sep 11, 2026 | 61.26 | 62.45 | 61.26 | 62.45 | 62.32 | 2.13% | 433 |
| Sep 10, 2026 | 65.27 | 65.62 | 60.95 | 61.15 | 61.02 | -7.26% | 379 |
| Sep 9, 2026 | 65.48 | 66.50 | 65.48 | 65.94 | 65.80 | -0.48% | 184 |
| Sep 8, 2026 | 63.00 | 66.60 | 63.00 | 66.26 | 66.12 | 5.39% | 279 |
| Sep 7, 2026 | 62.15 | 63.76 | 62.15 | 62.87 | 62.73 | -0.41% | 220 |
| Sep 4, 2026 | 62.07 | 63.13 | 61.15 | 63.13 | 62.99 | 0.38% | 40 |
| Sep 3, 2026 | 63.32 | 64.83 | 62.89 | 62.89 | 62.75 | -3.19% | 575 |
| Sep 2, 2026 | 62.20 | 64.96 | 62.20 | 64.96 | 64.82 | 2.48% | 370 |
| Sep 1, 2026 | 64.86 | 65.72 | 63.39 | 63.39 | 63.25 | -2.82% | 286 |
| Aug 31, 2026 | 65.84 | 65.84 | 65.08 | 65.23 | 65.09 | -3.79% | 290 |
| Aug 28, 2026 | 66.78 | 68.00 | 66.28 | 67.80 | 67.65 | -0.54% | 3,146 |
| Aug 27, 2026 | 67.69 | 68.17 | 67.17 | 68.17 | 68.02 | 1.04% | 1,644 |
| Aug 26, 2026 | 67.94 | 69.10 | 67.47 | 67.47 | 67.32 | 0.54% | 1,526 |
| Aug 25, 2026 | 66.47 | 67.11 | 66.47 | 67.11 | 66.97 | 1.37% | 9 |
| Aug 24, 2026 | 64.97 | 66.59 | 64.97 | 66.20 | 66.06 | 2.32% | 1,445 |
| Aug 21, 2026 | 60.54 | 66.00 | 60.54 | 64.70 | 64.56 | 6.71% | 1,933 |
| Aug 20, 2026 | 58.92 | 60.63 | 58.80 | 60.63 | 60.50 | 6.76% | 200 |
| Aug 19, 2026 | 56.69 | 56.79 | 56.69 | 56.79 | 56.67 | -0.19% | 10 |
| Aug 18, 2026 | 59.05 | 59.05 | 56.90 | 56.90 | 56.78 | -3.89% | 105 |
| Aug 17, 2026 | 58.00 | 59.32 | 57.80 | 59.20 | 59.07 | 2.83% | 660 |