Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	61.75	67.35	58.68	60.35	60.35	-7.01%	109,893
Jan 29, 2026	66.00	69.50	63.11	64.90	64.90	3.06%	253,284
Jan 28, 2026	64.00	64.67	62.18	62.97	62.97	0.95%	45,994
Jan 27, 2026	61.55	63.00	61.12	62.38	62.38	0.56%	49,990
Jan 26, 2026	63.05	64.73	61.00	62.03	62.03	2.40%	111,960
Jan 23, 2026	58.80	60.59	58.01	60.58	60.58	0.66%	55,162
Jan 22, 2026	60.90	61.90	58.27	60.18	60.18	-0.25%	46,219
Jan 21, 2026	61.15	62.10	59.80	60.33	60.33	1.56%	59,514
Jan 20, 2026	59.25	60.34	58.00	59.40	59.40	1.37%	69,472
Jan 19, 2026	58.60	58.60	58.60	58.60	58.60	0.22%	-
Jan 16, 2026	59.45	59.90	57.78	58.47	58.47	-3.22%	29,551
Jan 15, 2026	59.65	60.66	58.72	60.42	60.42	-0.06%	34,771
Jan 14, 2026	60.70	61.45	59.16	60.46	60.30	3.20%	61,227
Jan 13, 2026	58.80	60.30	58.49	58.58	58.43	-0.37%	42,988
Jan 12, 2026	57.55	58.80	57.02	58.80	58.65	3.85%	83,303
Jan 9, 2026	54.90	56.70	54.00	56.62	56.47	5.70%	44,501
Jan 8, 2026	55.45	55.45	53.37	53.57	53.43	-2.98%	42,262
Jan 7, 2026	55.65	56.25	53.87	55.21	55.07	-1.71%	48,310
Jan 6, 2026	55.15	57.07	54.50	56.17	56.03	4.04%	86,334
Jan 5, 2026	53.35	54.37	52.31	53.99	53.85	4.77%	65,914
Jan 2, 2026	52.10	52.20	51.01	51.53	51.40	1.07%	24,044
Dec 31, 2025	50.68	51.60	50.56	50.98	50.85	-1.52%	7,957
Dec 30, 2025	52.10	52.68	50.85	51.77	51.64	0.15%	69,655
Dec 29, 2025	52.70	54.57	51.18	51.70	51.56	-0.30%	51,180
Dec 24, 2025	52.33	52.50	51.25	51.85	51.72	-0.36%	6,147
Dec 23, 2025	50.68	52.29	50.00	52.04	51.91	3.14%	55,151
Dec 22, 2025	49.73	50.92	49.36	50.46	50.33	2.55%	45,643
Dec 19, 2025	48.13	49.61	47.89	49.20	49.08	3.00%	29,465
Dec 18, 2025	47.00	48.50	47.44	47.77	47.64	-0.24%	24,757
Dec 17, 2025	48.50	48.96	47.41	47.88	47.76	2.01%	14,706
Dec 16, 2025	47.10	47.56	46.64	46.94	46.82	-1.78%	12,504
Dec 15, 2025	48.03	48.99	46.63	47.79	47.67	0.56%	41,008
Dec 12, 2025	47.83	49.00	46.93	47.52	47.40	-1.01%	61,940
Dec 11, 2025	45.83	48.29	45.53	48.01	47.89	5.66%	28,127
Dec 10, 2025	45.20	45.48	44.74	45.44	45.33	1.08%	43,106
Dec 9, 2025	44.73	45.17	43.94	44.96	44.84	0.10%	38,773
Dec 8, 2025	45.58	45.76	44.84	44.91	44.80	-0.94%	26,194
Dec 5, 2025	45.15	45.95	44.94	45.34	45.22	2.54%	27,630
Dec 4, 2025	44.63	44.61	43.78	44.22	44.10	-1.72%	15,142
Dec 3, 2025	43.15	45.09	43.00	44.99	44.88	5.26%	47,857
Dec 2, 2025	43.35	43.65	42.32	42.74	42.63	-1.38%	46,587
Dec 1, 2025	43.30	43.92	43.01	43.34	43.23	0.90%	35,441
Nov 28, 2025	42.25	43.39	42.16	42.95	42.84	1.78%	25,674
Nov 27, 2025	42.09	42.09	42.09	42.20	42.09	-0.24%	-
Nov 26, 2025	41.20	42.45	41.03	42.30	42.19	2.99%	27,543
Nov 25, 2025	40.88	41.74	40.73	41.07	40.97	0.46%	11,089
Nov 24, 2025	39.93	41.09	39.37	40.88	40.78	2.54%	11,033
Nov 21, 2025	39.58	40.17	38.87	39.87	39.77	1.15%	40,407
Nov 20, 2025	41.53	42.04	39.40	39.41	39.31	-4.29%	60,335
Nov 19, 2025	40.73	42.19	40.31	41.18	41.08	0.43%	25,809