Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	53.57	54.65	53.57	54.65	54.65	5.73%	-
Feb 2, 2026	48.14	51.69	48.14	51.69	51.69	1.53%	751
Jan 30, 2026	52.55	52.55	50.82	50.91	50.91	-6.38%	20
Jan 29, 2026	55.24	57.29	54.38	54.38	54.38	2.97%	529
Jan 28, 2026	53.58	53.58	52.81	52.81	52.81	0.84%	-
Jan 27, 2026	51.94	52.37	51.73	52.37	52.37	0.46%	215
Jan 26, 2026	53.13	53.38	52.13	52.13	52.13	2.20%	3
Jan 23, 2026	50.84	51.01	50.00	51.01	51.01	0.55%	246
Jan 22, 2026	51.96	52.50	50.67	50.73	50.73	-2.57%	514
Jan 21, 2026	52.05	52.55	51.96	52.07	52.07	1.46%	-
Jan 20, 2026	50.69	51.32	49.59	51.32	51.32	1.50%	-
Jan 19, 2026	50.57	50.57	50.42	50.56	50.56	0.12%	-
Jan 16, 2026	51.36	51.36	50.40	50.50	50.50	-2.49%	-
Jan 15, 2026	51.21	52.04	50.92	51.79	51.79	2.51%	-
Jan 13, 2026	50.53	51.16	50.52	50.52	50.39	1.19%	10
Jan 12, 2026	49.43	49.93	49.20	49.93	49.80	3.30%	40
Jan 9, 2026	46.92	48.33	46.92	48.33	48.21	4.72%	-
Jan 8, 2026	47.51	47.51	46.15	46.15	46.03	-2.23%	-
Jan 7, 2026	47.72	47.72	47.08	47.21	47.08	-2.75%	-
Jan 6, 2026	47.15	48.54	46.84	48.54	48.42	6.18%	228
Jan 5, 2026	45.45	46.13	45.45	45.72	45.60	5.12%	-
Jan 2, 2026	44.22	44.35	43.49	43.49	43.38	-2.67%	1
Dec 30, 2025	44.52	44.69	44.45	44.69	44.57	1.43%	-
Dec 29, 2025	44.85	44.94	43.83	44.06	43.94	-0.32%	200
Dec 23, 2025	42.97	44.20	42.97	44.20	44.08	2.27%	-
Dec 22, 2025	42.50	43.22	42.50	43.22	43.10	2.09%	-
Dec 19, 2025	40.89	42.33	40.89	42.33	42.22	3.61%	-
Dec 18, 2025	40.80	40.98	40.75	40.86	40.75	1.05%	313
Dec 17, 2025	40.92	41.11	40.43	40.43	40.33	0.61%	-
Dec 16, 2025	40.01	40.30	39.90	40.19	40.08	-1.07%	550
Dec 15, 2025	41.00	41.56	40.62	40.62	40.52	1.16%	1
Dec 12, 2025	41.02	41.33	40.16	40.16	40.05	-1.63%	-
Dec 11, 2025	39.23	40.82	39.00	40.82	40.72	5.37%	300
Dec 10, 2025	38.63	38.74	38.61	38.74	38.64	0.35%	-
Dec 9, 2025	38.41	38.61	37.98	38.61	38.51	-1.11%	-
Dec 8, 2025	39.09	39.12	38.96	39.04	38.94	-	-
Dec 5, 2025	38.68	39.04	38.68	39.04	38.94	2.40%	-
Dec 4, 2025	38.30	38.30	37.68	38.13	38.03	-0.26%	180
Dec 3, 2025	37.04	38.23	37.04	38.23	38.13	4.73%	312
Dec 2, 2025	37.26	37.26	36.50	36.50	36.41	-1.70%	-
Dec 1, 2025	37.23	37.33	37.13	37.13	37.04	-0.34%	-
Nov 28, 2025	36.51	37.26	36.51	37.26	37.16	3.07%	-
Nov 27, 2025	36.34	36.34	36.15	36.15	36.05	-0.95%	-
Nov 26, 2025	35.68	36.49	35.55	36.49	36.40	2.47%	-
Nov 25, 2025	35.47	35.80	35.39	35.61	35.52	0.42%	312
Nov 24, 2025	34.69	35.46	34.34	35.46	35.37	3.41%	343
Nov 21, 2025	34.33	34.66	34.20	34.29	34.20	-4.00%	-
Nov 20, 2025	36.09	36.13	35.72	35.72	35.63	-0.42%	-
Nov 19, 2025	34.94	36.41	34.94	35.87	35.78	1.63%	1
Nov 18, 2025	33.29	35.73	33.29	35.30	35.21	3.25%	624