Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	58.90	59.82	55.98	56.33	56.33	-5.09%	37,214
Mar 12, 2026	60.50	61.61	58.96	59.35	59.35	-2.80%	19,158
Mar 11, 2026	62.60	62.99	59.66	61.06	61.06	-1.83%	35,662
Mar 10, 2026	60.70	63.10	60.02	62.20	62.20	5.99%	55,412
Mar 9, 2026	57.15	59.25	55.53	58.69	58.69	-1.32%	87,003
Mar 6, 2026	63.05	63.50	59.24	59.47	59.47	-3.61%	48,645
Mar 5, 2026	65.15	66.70	61.40	61.70	61.70	-7.31%	18,877
Mar 4, 2026	65.25	67.82	64.21	66.57	66.57	3.05%	33,605
Mar 3, 2026	65.25	68.30	60.90	64.60	64.60	-4.97%	73,809
Mar 2, 2026	67.85	69.00	66.10	67.98	67.98	0.41%	20,092
Feb 27, 2026	69.05	69.64	66.88	67.70	67.70	-0.19%	21,663
Feb 26, 2026	68.30	69.17	65.82	67.83	67.83	-2.16%	36,263
Feb 25, 2026	68.60	69.80	68.14	69.32	69.32	1.46%	28,634
Feb 24, 2026	65.55	68.83	64.72	68.32	68.32	5.06%	43,103
Feb 23, 2026	64.50	65.93	63.90	65.03	65.03	2.36%	49,060
Feb 20, 2026	62.90	63.80	61.50	63.53	63.53	2.85%	18,478
Feb 19, 2026	62.80	62.99	60.18	61.77	61.77	-0.60%	7,376
Feb 18, 2026	61.75	63.12	61.00	62.14	62.14	1.89%	23,896
Feb 17, 2026	61.65	62.97	59.20	60.99	60.99	-2.88%	35,094
Feb 16, 2026	62.80	62.80	62.80	62.80	62.80	-0.33%	-
Feb 13, 2026	62.40	64.20	60.17	63.01	63.01	1.16%	18,519
Feb 12, 2026	65.75	66.50	61.25	62.29	62.29	-3.83%	33,935
Feb 11, 2026	64.00	65.40	63.00	64.77	64.77	2.71%	30,916
Feb 10, 2026	63.35	63.71	62.07	63.06	63.06	-1.11%	19,013
Feb 9, 2026	61.15	64.15	60.10	63.77	63.77	5.11%	30,296
Feb 6, 2026	59.35	61.00	55.90	60.67	60.67	2.20%	47,876
Feb 5, 2026	61.35	62.99	58.22	59.36	59.36	-3.43%	32,337
Feb 4, 2026	64.90	65.66	61.00	61.47	61.47	-3.17%	73,334
Feb 3, 2026	63.45	64.96	61.35	63.48	63.48	4.58%	84,878
Feb 2, 2026	57.75	61.38	55.20	60.70	60.70	0.58%	130,337
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