Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 25, 2025	44.45	44.82	44.12	44.78	44.78	0.41%	94,184
Jul 24, 2025	45.30	45.46	44.15	44.60	44.60	-0.58%	82,413
Jul 23, 2025	46.05	46.60	44.21	44.86	44.86	-2.39%	94,272
Jul 22, 2025	45.40	46.26	45.21	45.96	45.96	0.66%	42,449
Jul 21, 2025	45.30	46.06	45.53	45.66	45.66	1.89%	61,956
Jul 18, 2025	44.78	44.91	44.20	44.81	44.81	1.16%	57,286
Jul 17, 2025	43.88	44.30	43.70	44.30	44.30	0.97%	91,613
Jul 16, 2025	43.88	44.28	43.43	43.87	43.87	0.02%	62,061
Jul 15, 2025	45.25	45.50	43.25	43.86	43.86	-3.41%	27,336
Jul 14, 2025	46.35	46.06	45.20	45.41	45.34	-1.64%	121,653
Jul 11, 2025	46.53	46.90	45.63	46.17	46.09	-2.40%	114,705
Jul 10, 2025	46.63	47.50	46.17	47.30	47.22	3.52%	164,676
Jul 9, 2025	46.88	47.50	45.03	45.69	45.62	-3.34%	168,010
Jul 8, 2025	45.35	49.01	44.87	47.27	47.19	5.78%	54,739
Jul 7, 2025	45.10	45.56	44.69	44.69	44.61	-2.27%	43,986
Jul 4, 2025	45.65	45.65	45.65	45.73	45.65	-0.17%	-
Jul 3, 2025	45.88	46.15	45.56	45.81	45.73	0.67%	50,073
Jul 2, 2025	44.10	46.68	44.13	45.50	45.43	2.70%	101,497
Jul 1, 2025	43.83	44.35	43.62	44.31	44.23	1.97%	80,685
Jun 30, 2025	44.20	44.23	43.14	43.45	43.38	-1.09%	82,961
Jun 27, 2025	44.73	44.50	43.70	43.93	43.85	-1.60%	119,595
Jun 26, 2025	41.68	44.87	42.60	44.64	44.57	7.59%	97,488
Jun 25, 2025	42.15	42.17	41.20	41.49	41.42	-0.63%	94,387
Jun 24, 2025	41.63	41.90	40.88	41.76	41.69	2.60%	111,986
Jun 23, 2025	40.10	40.71	39.85	40.70	40.63	0.87%	90,363
Jun 20, 2025	40.63	41.29	40.30	40.35	40.28	-1.96%	79,186
Jun 19, 2025	41.08	41.08	41.08	41.15	41.08	-0.68%	-
Jun 18, 2025	41.45	41.65	41.21	41.43	41.36	0.14%	69,825
Jun 17, 2025	41.30	41.77	41.31	41.38	41.31	-1.54%	74,942
Jun 16, 2025	41.53	42.32	40.20	42.02	41.95	2.92%	51,321
Jun 13, 2025	40.25	41.22	39.60	40.83	40.76	-0.90%	63,421
Jun 12, 2025	40.88	41.67	40.20	41.20	41.13	-0.02%	95,957
Jun 11, 2025	42.00	42.27	40.48	41.21	41.14	-2.15%	108,897
Jun 10, 2025	42.15	42.44	41.98	42.12	42.05	-1.15%	26,723
Jun 9, 2025	42.00	42.89	41.48	42.61	42.54	2.12%	63,668
Jun 6, 2025	41.93	42.45	41.55	41.72	41.65	-0.88%	91,267
Jun 5, 2025	40.93	42.53	41.20	42.09	42.02	2.73%	85,563
Jun 4, 2025	40.45	41.16	40.22	40.97	40.90	2.12%	35,150
Jun 3, 2025	39.30	40.35	39.51	40.12	40.06	0.89%	48,964
Jun 2, 2025	39.78	40.50	39.08	39.77	39.70	4.21%	66,427
May 30, 2025	38.93	38.82	37.74	38.16	38.10	-2.23%	38,930
May 29, 2025	39.45	39.88	38.74	39.03	38.97	0.05%	13,519
May 28, 2025	39.73	39.40	38.75	39.01	38.95	-1.68%	39,330
May 27, 2025	38.63	40.00	38.32	39.68	39.61	2.37%	29,965
May 23, 2025	38.05	38.88	37.10	38.76	38.69	2.16%	39,865
May 22, 2025	38.10	38.35	37.38	37.94	37.87	-0.30%	24,204