Freeport-McMoRan Inc. (LON:0R2O)
London · Delayed Price · Currency is GBP · Price in USD 44.50
+0.74 (1.69%)
At close: Aug 28, 2025
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 44.15 | 44.72 | 44.13 | 44.28 | 44.28 | -0.28% | 7,785 |
| Aug 28, 2025 | 43.83 | 44.54 | 43.99 | 44.40 | 44.40 | 1.46% | 16,152 |
| Aug 27, 2025 | 44.35 | 44.19 | 43.53 | 43.76 | 43.76 | -1.00% | 62,631 |
| Aug 26, 2025 | 43.68 | 44.39 | 43.45 | 44.20 | 44.20 | 1.02% | 31,392 |
| Aug 25, 2025 | 43.44 | 43.84 | 43.37 | 43.76 | 43.76 | 1.76% | 44,359 |
| Aug 22, 2025 | 41.63 | 43.31 | 41.83 | 43.00 | 43.00 | 3.48% | 8,548 |
| Aug 21, 2025 | 41.35 | 41.55 | 40.99 | 41.55 | 41.55 | 0.63% | 65,395 |
| Aug 20, 2025 | 41.05 | 41.50 | 41.01 | 41.29 | 41.29 | 0.27% | 3,004 |
| Aug 19, 2025 | 41.68 | 42.00 | 41.09 | 41.18 | 41.18 | -1.41% | 2,989 |
| Aug 18, 2025 | 42.40 | 42.40 | 41.40 | 41.77 | 41.77 | -1.39% | 38,042 |
| Aug 15, 2025 | 42.40 | 42.74 | 42.34 | 42.36 | 42.36 | 0.48% | 42,769 |
| Aug 14, 2025 | 42.63 | 42.30 | 41.58 | 42.16 | 42.16 | -0.72% | 83,246 |
| Aug 13, 2025 | 42.45 | 43.09 | 42.25 | 42.46 | 42.46 | 0.59% | 74,806 |
| Aug 12, 2025 | 42.00 | 42.67 | 41.50 | 42.21 | 42.21 | 1.71% | 72,214 |
| Aug 11, 2025 | 42.63 | 42.85 | 41.39 | 41.50 | 41.50 | -1.57% | 75,677 |
| Aug 8, 2025 | 40.73 | 42.17 | 41.00 | 42.16 | 42.16 | 3.25% | 28,752 |
| Aug 7, 2025 | 39.88 | 41.05 | 40.24 | 40.83 | 40.83 | 1.86% | 33,940 |
| Aug 6, 2025 | 40.10 | 40.66 | 39.99 | 40.09 | 40.09 | -0.06% | 60,440 |
| Aug 5, 2025 | 40.45 | 40.64 | 39.61 | 40.11 | 40.11 | -0.29% | 11,347 |
| Aug 4, 2025 | 40.15 | 40.53 | 39.91 | 40.23 | 40.23 | 1.60% | 60,235 |
| Aug 1, 2025 | 39.78 | 40.11 | 39.31 | 39.59 | 39.59 | -1.76% | 29,116 |
| 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 |