Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	43.10	43.85	40.92	41.06	40.92	-3.77%	43,554
Oct 9, 2025	43.88	44.80	42.62	42.67	42.52	-0.21%	106,657
Oct 8, 2025	41.40	43.02	41.22	42.76	42.61	4.47%	70,468
Oct 7, 2025	40.73	41.26	40.20	40.93	40.79	0.56%	34,159
Oct 6, 2025	40.10	41.21	39.56	40.71	40.56	2.16%	70,501
Oct 3, 2025	39.25	40.32	38.99	39.85	39.70	2.89%	75,098
Oct 2, 2025	39.15	39.83	38.24	38.73	38.59	-0.88%	107,056
Oct 1, 2025	38.93	39.46	38.82	39.07	38.93	1.10%	52,083
Sep 30, 2025	37.63	38.89	37.26	38.65	38.51	2.65%	110,920
Sep 29, 2025	36.45	38.11	35.70	37.65	37.52	5.04%	139,299
Sep 26, 2025	35.15	36.27	35.00	35.84	35.72	0.63%	174,815
Sep 25, 2025	38.68	38.52	35.40	35.62	35.49	-5.98%	173,668
Sep 24, 2025	45.40	45.24	37.84	37.89	37.75	-16.61%	235,651
Sep 23, 2025	45.10	46.28	45.22	45.43	45.27	0.42%	34,939
Sep 22, 2025	45.05	45.32	44.55	45.24	45.08	0.06%	25,782
Sep 19, 2025	45.10	45.63	44.75	45.21	45.05	-0.07%	22,855
Sep 18, 2025	45.20	45.40	44.61	45.24	45.08	-2.27%	7,222
Sep 17, 2025	44.93	46.29	44.70	46.29	46.13	2.07%	30,373
Sep 16, 2025	45.73	45.88	44.87	45.35	45.19	-0.24%	47,833
Sep 15, 2025	45.00	45.58	44.30	45.46	45.30	2.36%	47,956
Sep 12, 2025	46.10	46.04	43.93	44.41	44.25	-3.49%	110,166
Sep 11, 2025	45.05	46.15	44.60	46.02	45.85	2.14%	26,371
Sep 10, 2025	44.10	45.46	43.80	45.05	44.89	2.65%	50,034
Sep 9, 2025	46.93	47.30	43.71	43.89	43.73	-5.07%	57,949
Sep 8, 2025	46.25	46.59	45.01	46.23	46.07	0.11%	29,770
Sep 5, 2025	45.93	47.00	45.77	46.18	46.02	0.22%	22,975
Sep 4, 2025	45.53	46.08	45.20	46.08	45.92	-0.17%	38,514
Sep 3, 2025	44.83	46.24	44.94	46.16	46.00	3.38%	73,286
Sep 2, 2025	44.45	44.86	42.75	44.65	44.49	0.17%	23,957
Sep 1, 2025	44.42	44.42	44.42	44.58	44.42	0.68%	-