Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	39.25	40.32	38.99	39.85	39.85	2.89%	75,098
Oct 2, 2025	39.15	39.83	38.24	38.73	38.73	-0.88%	107,056
Oct 1, 2025	38.93	39.46	38.82	39.07	39.07	1.10%	52,083
Sep 30, 2025	37.63	38.89	37.26	38.65	38.65	2.65%	110,920
Sep 29, 2025	36.45	38.11	35.70	37.65	37.65	5.04%	139,299
Sep 26, 2025	35.15	36.27	35.00	35.84	35.84	0.63%	174,815
Sep 25, 2025	38.68	38.52	35.40	35.62	35.62	-5.98%	173,668
Sep 24, 2025	45.40	45.24	37.84	37.89	37.89	-16.61%	235,651
Sep 23, 2025	45.10	46.28	45.22	45.43	45.43	0.42%	34,939
Sep 22, 2025	45.05	45.32	44.55	45.24	45.24	0.06%	25,782
Sep 19, 2025	45.10	45.63	44.75	45.21	45.21	-0.07%	22,855
Sep 18, 2025	45.20	45.40	44.61	45.24	45.24	-2.27%	7,222
Sep 17, 2025	44.93	46.29	44.70	46.29	46.29	2.07%	30,373
Sep 16, 2025	45.73	45.88	44.87	45.35	45.35	-0.24%	47,833
Sep 15, 2025	45.00	45.58	44.30	45.46	45.46	2.36%	47,956
Sep 12, 2025	46.10	46.04	43.93	44.41	44.41	-3.49%	110,166
Sep 11, 2025	45.05	46.15	44.60	46.02	46.02	2.14%	26,371
Sep 10, 2025	44.10	45.46	43.80	45.05	45.05	2.65%	50,034
Sep 9, 2025	46.93	47.30	43.71	43.89	43.89	-5.07%	57,949
Sep 8, 2025	46.25	46.59	45.01	46.23	46.23	0.11%	29,770
Sep 5, 2025	45.93	47.00	45.77	46.18	46.18	0.22%	22,975
Sep 4, 2025	45.53	46.08	45.20	46.08	46.08	-0.17%	38,514
Sep 3, 2025	44.83	46.24	44.94	46.16	46.16	3.38%	73,286
Sep 2, 2025	44.45	44.86	42.75	44.65	44.65	0.17%	23,957
Sep 1, 2025	44.58	44.58	44.58	44.58	44.58	0.68%	-
Aug 29, 2025	44.15	44.72	44.13	44.28	44.28	-0.28%	7,785
Aug 28, 2025	43.83	44.54	43.99	44.40	44.40	1.46%	16,152
Aug 27, 2025	44.35	44.19	43.53	43.76	43.76	-1.00%	62,631
Aug 26, 2025	43.68	44.39	43.45	44.20	44.20	1.02%	31,392
Aug 25, 2025	43.44	43.84	43.37	43.76	43.76	1.76%	44,359
Aug 22, 2025	41.63	43.31	41.83	43.00	43.00	3.48%	8,548
Aug 21, 2025	41.35	41.55	40.99	41.55	41.55	0.63%	65,395
Aug 20, 2025	41.05	41.50	41.01	41.29	41.29	0.27%	3,004
Aug 19, 2025	41.68	42.00	41.09	41.18	41.18	-1.41%	2,989
Aug 18, 2025	42.40	42.40	41.40	41.77	41.77	-1.39%	38,042
Aug 15, 2025	42.40	42.74	42.34	42.36	42.36	0.48%	42,769
Aug 14, 2025	42.63	42.30	41.58	42.16	42.16	-0.72%	83,246
Aug 13, 2025	42.45	43.09	42.25	42.46	42.46	0.59%	74,806
Aug 12, 2025	42.00	42.67	41.50	42.21	42.21	1.71%	72,214
Aug 11, 2025	42.63	42.85	41.39	41.50	41.50	-1.57%	75,677
Aug 8, 2025	40.73	42.17	41.00	42.16	42.16	3.25%	28,752
Aug 7, 2025	39.88	41.05	40.24	40.83	40.83	1.86%	33,940
Aug 6, 2025	40.10	40.66	39.99	40.09	40.09	-0.06%	60,440
Aug 5, 2025	40.45	40.64	39.61	40.11	40.11	-0.29%	11,347
Aug 4, 2025	40.15	40.53	39.91	40.23	40.23	1.60%	60,235
Aug 1, 2025	39.78	40.11	39.31	39.59	39.59	-1.76%	29,116
Jul 31, 2025	39.15	40.54	38.79	40.30	40.30	0.84%	26,230
Jul 30, 2025	43.15	43.32	39.67	39.96	39.96	-7.48%	52,419
Jul 29, 2025	43.40	44.06	42.78	43.20	43.20	-0.44%	120,402
Jul 28, 2025	45.25	45.15	42.22	43.39	43.39	-3.11%	85,991