Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	34.72	34.91	33.95	34.91	34.91	-0.98%	-
Nov 13, 2025	36.12	36.12	35.25	35.25	35.25	-2.75%	-
Nov 12, 2025	35.62	36.25	35.51	36.25	36.25	2.11%	-
Nov 11, 2025	35.31	35.50	35.12	35.50	35.50	1.43%	30
Nov 10, 2025	35.20	35.25	35.00	35.00	35.00	2.47%	-
Nov 7, 2025	34.35	34.43	34.15	34.15	34.15	1.10%	312
Nov 6, 2025	35.01	35.01	33.78	33.78	33.78	-3.24%	1
Nov 5, 2025	34.32	34.91	34.32	34.91	34.91	0.32%	-
Nov 4, 2025	34.45	34.86	34.45	34.80	34.80	-1.29%	482
Nov 3, 2025	36.19	36.29	35.26	35.26	35.26	-2.80%	312
Oct 31, 2025	36.15	36.27	35.96	36.27	36.27	0.61%	-
Oct 30, 2025	36.47	36.55	35.70	36.05	36.05	-3.08%	-
Oct 29, 2025	35.92	37.20	35.73	37.20	37.20	3.58%	-
Oct 28, 2025	34.90	35.91	34.85	35.91	35.91	2.28%	-
Oct 27, 2025	36.27	36.27	35.11	35.11	35.11	-1.50%	-
Oct 24, 2025	35.74	35.87	35.42	35.65	35.65	-1.21%	-
Oct 23, 2025	35.40	36.66	35.40	36.08	36.08	3.41%	675
Oct 22, 2025	35.71	35.71	34.89	34.89	34.89	-1.80%	-
Oct 21, 2025	36.32	36.32	35.53	35.53	35.53	-1.26%	-
Oct 20, 2025	35.92	36.14	35.73	35.99	35.99	2.38%	1
Oct 17, 2025	35.23	35.73	34.96	35.15	35.15	-1.51%	1
Oct 16, 2025	35.97	36.12	35.69	35.69	35.69	-1.54%	1
Oct 15, 2025	36.96	37.25	36.25	36.25	36.25	-2.92%	313
Oct 13, 2025	37.77	37.77	36.62	37.34	37.21	4.36%	329
Oct 10, 2025	37.44	37.75	35.78	35.78	35.66	-4.95%	330
Oct 9, 2025	38.05	38.16	37.65	37.65	37.52	2.20%	326
Oct 8, 2025	35.53	36.84	35.53	36.84	36.71	5.71%	958
Oct 7, 2025	35.03	35.03	34.84	34.85	34.72	-0.20%	30
Oct 6, 2025	34.41	34.92	34.36	34.92	34.79	2.57%	-
Oct 3, 2025	33.44	34.04	33.44	34.04	33.92	2.72%	43
Oct 2, 2025	33.34	33.71	33.14	33.14	33.03	-0.61%	312
Oct 1, 2025	33.08	33.43	33.08	33.35	33.23	3.03%	537
Sep 30, 2025	31.86	32.53	31.86	32.37	32.25	0.83%	534
Sep 29, 2025	31.21	32.10	30.89	32.10	31.99	4.73%	267
Sep 26, 2025	30.16	30.65	30.07	30.65	30.54	0.71%	18
Sep 25, 2025	32.67	32.79	30.44	30.44	30.33	-11.95%	620
Sep 24, 2025	38.54	38.74	34.57	34.57	34.45	-11.05%	534
Sep 23, 2025	38.32	38.86	38.24	38.86	38.73	2.18%	-
Sep 22, 2025	38.33	38.41	38.03	38.03	37.90	-0.52%	50
Sep 19, 2025	38.16	38.77	38.16	38.23	38.10	0.50%	267
Sep 18, 2025	38.20	38.62	38.04	38.04	37.91	-1.19%	-
Sep 17, 2025	37.96	38.50	37.69	38.50	38.37	1.21%	-
Sep 16, 2025	38.68	38.70	38.04	38.04	37.91	0.05%	-
Sep 15, 2025	38.06	38.24	38.02	38.02	37.89	0.16%	300
Sep 12, 2025	38.81	39.17	37.96	37.96	37.83	-1.96%	-
Sep 11, 2025	38.45	38.72	38.35	38.72	38.59	1.26%	355
Sep 10, 2025	37.77	38.24	37.68	38.24	38.11	1.77%	-
Sep 9, 2025	39.73	40.05	37.58	37.58	37.45	-4.49%	687
Sep 8, 2025	39.56	39.61	39.21	39.34	39.20	-	1
Sep 5, 2025	39.43	39.89	39.34	39.34	39.20	0.51%	238