Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	48.13	49.61	47.89	49.20	49.20	3.00%	29,465
Dec 18, 2025	47.00	48.50	47.44	47.77	47.77	-0.24%	24,757
Dec 17, 2025	48.50	48.96	47.41	47.88	47.88	2.01%	14,706
Dec 16, 2025	47.10	47.56	46.64	46.94	46.94	-1.78%	12,504
Dec 15, 2025	48.03	48.99	46.63	47.79	47.79	0.56%	41,008
Dec 12, 2025	47.83	49.00	46.93	47.52	47.52	-1.01%	61,940
Dec 11, 2025	45.83	48.29	45.53	48.01	48.01	5.66%	28,127
Dec 10, 2025	45.20	45.48	44.74	45.44	45.44	1.08%	43,106
Dec 9, 2025	44.73	45.17	43.94	44.96	44.96	0.10%	38,773
Dec 8, 2025	45.58	45.76	44.84	44.91	44.91	-0.94%	26,194
Dec 5, 2025	45.15	45.95	44.94	45.34	45.34	2.54%	27,630
Dec 4, 2025	44.63	44.61	43.78	44.22	44.22	-1.72%	15,142
Dec 3, 2025	43.15	45.09	43.00	44.99	44.99	5.26%	47,857
Dec 2, 2025	43.35	43.65	42.32	42.74	42.74	-1.38%	46,587
Dec 1, 2025	43.30	43.92	43.01	43.34	43.34	0.90%	35,441
Nov 28, 2025	42.25	43.39	42.16	42.95	42.95	1.78%	25,674
Nov 27, 2025	42.20	42.20	42.20	42.20	42.20	-0.24%	-
Nov 26, 2025	41.20	42.45	41.03	42.30	42.30	2.99%	27,543
Nov 25, 2025	40.88	41.74	40.73	41.07	41.07	0.46%	11,089
Nov 24, 2025	39.93	41.09	39.37	40.88	40.88	2.54%	11,033
Nov 21, 2025	39.58	40.17	38.87	39.87	39.87	1.15%	40,407
Nov 20, 2025	41.53	42.04	39.40	39.41	39.41	-4.29%	60,335
Nov 19, 2025	40.73	42.19	40.31	41.18	41.18	0.43%	25,809
Nov 18, 2025	38.93	41.98	38.34	41.01	41.01	4.26%	59,778
Nov 17, 2025	40.35	40.17	39.16	39.33	39.33	-1.85%	9,458
Nov 14, 2025	40.40	40.82	38.87	40.07	40.07	-0.62%	23,724
Nov 13, 2025	42.10	41.90	40.26	40.32	40.32	-4.22%	42,719
Nov 12, 2025	41.40	42.25	41.19	42.10	42.10	2.11%	16,551
Nov 11, 2025	40.83	41.33	40.49	41.23	41.23	0.39%	15,436
Nov 10, 2025	40.63	41.23	40.38	41.07	41.07	3.63%	32,081
Nov 7, 2025	39.58	40.04	38.76	39.63	39.63	1.59%	47,138
Nov 6, 2025	40.10	40.20	38.56	39.01	39.01	-3.49%	46,920
Nov 5, 2025	39.53	40.63	38.84	40.42	40.42	2.23%	21,679
Nov 4, 2025	40.20	40.12	39.16	39.54	39.54	-3.52%	39,464
Nov 3, 2025	41.53	41.75	40.43	40.98	40.98	-2.00%	23,654
Oct 31, 2025	41.88	42.33	41.33	41.82	41.82	-0.57%	21,424
Oct 30, 2025	42.83	42.52	40.91	42.06	42.06	-1.91%	10,865
Oct 29, 2025	41.78	43.48	41.17	42.88	42.88	3.55%	145,687
Oct 28, 2025	40.83	41.88	40.50	41.41	41.41	1.20%	12,526
Oct 27, 2025	42.53	42.80	40.48	40.92	40.92	-1.42%	22,717
Oct 24, 2025	41.93	41.70	40.50	41.51	41.51	0.10%	7,199
Oct 23, 2025	41.10	42.38	40.80	41.47	41.47	2.40%	19,064
Oct 22, 2025	41.35	41.69	40.16	40.50	40.50	-1.69%	10,182
Oct 21, 2025	42.00	42.09	40.67	41.20	41.20	-2.07%	12,548
Oct 20, 2025	41.63	42.20	41.50	42.07	42.07	2.42%	18,870
Oct 17, 2025	41.30	41.95	40.69	41.07	41.07	-1.49%	13,225
Oct 16, 2025	41.83	42.10	41.23	41.69	41.69	-0.43%	10,586
Oct 15, 2025	42.88	43.29	41.32	41.87	41.87	-0.95%	16,184
Oct 14, 2025	41.63	43.30	40.55	42.27	42.12	-1.74%	25,319
Oct 13, 2025	42.68	43.44	41.95	43.02	42.87	4.77%	31,838