Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	42.97	44.20	42.97	44.20	44.20	2.27%	-
Dec 22, 2025	42.50	43.22	42.50	43.22	43.22	2.09%	-
Dec 19, 2025	40.89	42.33	40.89	42.33	42.33	3.61%	-
Dec 18, 2025	40.80	40.98	40.75	40.86	40.86	1.05%	313
Dec 17, 2025	40.92	41.11	40.43	40.43	40.43	0.61%	-
Dec 16, 2025	40.01	40.30	39.90	40.19	40.19	-1.07%	550
Dec 15, 2025	41.00	41.56	40.62	40.62	40.62	1.16%	1
Dec 12, 2025	41.02	41.33	40.16	40.16	40.16	-1.63%	-
Dec 11, 2025	39.23	40.82	39.00	40.82	40.82	5.37%	300
Dec 10, 2025	38.63	38.74	38.61	38.74	38.74	0.35%	-
Dec 9, 2025	38.41	38.61	37.98	38.61	38.61	-1.11%	-
Dec 8, 2025	39.09	39.12	38.96	39.04	39.04	-	-
Dec 5, 2025	38.68	39.04	38.68	39.04	39.04	2.40%	-
Dec 4, 2025	38.30	38.30	37.68	38.13	38.13	-0.26%	180
Dec 3, 2025	37.04	38.23	37.04	38.23	38.23	4.73%	312
Dec 2, 2025	37.26	37.26	36.50	36.50	36.50	-1.70%	-
Dec 1, 2025	37.23	37.33	37.13	37.13	37.13	-0.34%	-
Nov 28, 2025	36.51	37.26	36.51	37.26	37.26	3.07%	-
Nov 27, 2025	36.34	36.34	36.15	36.15	36.15	-0.95%	-
Nov 26, 2025	35.68	36.49	35.55	36.49	36.49	2.47%	-
Nov 25, 2025	35.47	35.80	35.39	35.61	35.61	0.42%	312
Nov 24, 2025	34.69	35.46	34.34	35.46	35.46	3.41%	343
Nov 21, 2025	34.33	34.66	34.20	34.29	34.29	-4.00%	-
Nov 20, 2025	36.09	36.13	35.72	35.72	35.72	-0.42%	-
Nov 19, 2025	34.94	36.41	34.94	35.87	35.87	1.63%	1
Nov 18, 2025	33.29	35.73	33.29	35.30	35.30	3.25%	624
Nov 17, 2025	34.66	34.73	34.19	34.19	34.19	-2.06%	-
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