Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	47.93	47.93	47.93	47.93	47.93	-	-
Feb 18, 2026	47.93	47.93	47.93	47.93	47.93	1.53%	-
Feb 17, 2026	47.21	47.21	47.21	47.21	47.21	-1.63%	-
Feb 16, 2026	47.99	47.99	47.99	47.99	47.99	-	-
Feb 13, 2026	47.99	47.99	47.99	47.99	47.99	0.80%	-
Feb 12, 2026	47.61	47.61	47.61	47.61	47.61	-3.01%	-
Feb 11, 2026	49.09	49.09	49.09	49.09	49.09	1.36%	-
Feb 10, 2026	48.43	48.43	48.43	48.43	48.43	-0.82%	-
Feb 9, 2026	48.83	48.83	48.83	48.83	48.83	4.12%	-
Feb 6, 2026	46.90	46.90	46.90	46.90	46.90	1.76%	-
Feb 5, 2026	46.09	46.09	46.09	46.09	46.09	-7.08%	-
Feb 4, 2026	49.60	49.60	49.60	49.60	49.60	-0.22%	-
Feb 3, 2026	49.71	49.71	49.71	49.71	49.71	5.25%	-
Feb 2, 2026	47.23	47.23	47.23	47.23	47.23	0.79%	-
Jan 30, 2026	46.86	46.86	46.86	46.86	46.86	-4.91%	-
Jan 29, 2026	49.28	49.28	49.28	49.28	49.28	2.30%	-
Jan 28, 2026	48.17	48.17	48.17	48.17	48.17	0.71%	-
Jan 27, 2026	47.83	47.83	47.83	47.83	47.83	0.21%	-
Jan 26, 2026	47.73	47.73	47.73	47.73	47.73	0.67%	-
Jan 23, 2026	47.41	47.41	47.41	47.41	47.41	-	-
Jan 22, 2026	47.41	47.41	47.41	47.41	47.41	-1.37%	-
Jan 21, 2026	48.07	48.07	48.07	48.07	48.07	1.65%	-
Jan 20, 2026	47.29	47.29	47.29	47.29	47.29	-	-
Jan 19, 2026	47.29	47.29	47.29	47.29	47.29	-	-
Jan 16, 2026	47.29	47.29	47.29	47.29	47.29	-1.83%	-
Jan 15, 2026	48.17	48.17	48.17	48.17	48.17	-	-
Jan 14, 2026	48.05	48.05	48.05	48.17	48.05	-0.48%	-
Jan 13, 2026	48.40	48.40	48.40	48.40	48.28	5.03%	2
Jan 12, 2026	45.97	45.97	45.97	46.08	45.97	3.00%	-
Jan 9, 2026	44.63	44.63	44.63	44.74	44.63	3.45%	-
Jan 8, 2026	43.14	43.14	43.14	43.25	43.14	-2.22%	-
Jan 7, 2026	44.12	44.12	44.12	44.23	44.12	-1.34%	-
Jan 6, 2026	44.72	44.72	44.72	44.83	44.72	6.38%	-
Jan 5, 2026	42.04	42.04	42.04	42.14	42.04	3.26%	-
Dec 30, 2025	40.71	40.71	40.71	40.81	40.71	-	-
Dec 29, 2025	40.71	40.71	40.71	40.81	40.71	-	-
Dec 23, 2025	40.71	40.71	40.71	40.81	40.71	2.15%	-
Dec 22, 2025	39.85	39.85	39.85	39.95	39.85	1.89%	-
Dec 19, 2025	39.11	39.11	39.11	39.21	39.11	3.81%	-
Dec 18, 2025	37.68	37.68	37.68	37.77	37.68	-	-
Dec 17, 2025	37.68	37.68	37.68	37.77	37.68	-	-
Dec 16, 2025	37.68	37.68	37.68	37.77	37.68	-	-
Dec 15, 2025	37.68	37.68	37.68	37.77	37.68	-	-
Dec 12, 2025	37.68	37.68	37.68	37.77	37.68	-0.21%	-
Dec 11, 2025	37.76	37.76	37.76	37.85	37.76	5.11%	-
Dec 10, 2025	35.92	35.92	35.92	36.01	35.92	0.08%	-
Dec 9, 2025	35.89	35.89	35.89	35.98	35.89	3.93%	-
Dec 8, 2025	34.53	34.53	34.53	34.62	34.53	-	-
Dec 5, 2025	34.53	34.53	34.53	34.62	34.53	-	-
Dec 4, 2025	34.53	34.53	34.53	34.62	34.53	-	-