Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	43.10	43.85	40.92	41.06	40.91	-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	37.51	5.04%	139,299
Sep 26, 2025	35.15	36.27	35.00	35.84	35.71	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