Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 4, 2025	39.35	39.37	39.01	39.14	39.00	-0.31%	268
Sep 3, 2025	38.55	39.26	38.55	39.26	39.12	3.21%	655
Sep 2, 2025	38.00	38.04	37.17	38.04	37.91	0.30%	267
Sep 1, 2025	37.86	37.96	37.84	37.93	37.79	-0.38%	-
Aug 29, 2025	37.87	38.10	37.87	38.07	37.94	0.13%	-
Aug 28, 2025	37.66	38.02	37.66	38.02	37.89	0.53%	-
Aug 27, 2025	38.17	38.17	37.82	37.82	37.69	0.37%	-
Aug 26, 2025	37.59	37.68	37.39	37.68	37.55	1.02%	-
Aug 25, 2025	36.98	37.30	36.98	37.30	37.17	1.47%	1
Aug 22, 2025	35.90	36.98	35.90	36.76	36.63	3.00%	1
Aug 21, 2025	35.56	35.78	35.32	35.69	35.57	0.39%	1
Aug 20, 2025	35.25	35.55	35.25	35.55	35.43	-0.06%	2
Aug 19, 2025	35.63	35.99	35.57	35.57	35.45	-0.59%	2
Aug 18, 2025	36.25	36.31	35.78	35.78	35.66	-1.60%	-
Aug 15, 2025	36.45	36.45	36.34	36.36	36.23	1.31%	-
Aug 14, 2025	36.14	36.48	35.89	35.89	35.77	-0.91%	288