Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	56.04	57.46	56.04	57.31	57.31	4.39%	-
Mar 3, 2026	57.07	57.07	54.19	54.90	54.90	-4.90%	681
Mar 2, 2026	58.16	58.28	57.36	57.73	57.73	-0.03%	-
Feb 27, 2026	58.90	58.90	57.75	57.75	57.75	0.21%	-
Feb 26, 2026	58.04	58.04	57.51	57.63	57.63	-1.81%	-
Feb 25, 2026	58.14	58.78	58.14	58.69	58.69	1.17%	-
Feb 24, 2026	55.68	58.01	55.37	58.01	58.01	5.59%	20
Feb 23, 2026	54.39	54.94	54.39	54.94	54.94	3.82%	-
Feb 20, 2026	53.32	53.76	52.67	52.92	52.92	1.03%	431
Feb 19, 2026	53.12	53.12	52.02	52.38	52.38	-1.19%	227
Feb 18, 2026	52.18	53.01	52.13	53.01	53.01	3.23%	-
Feb 17, 2026	52.31	52.31	50.44	51.35	51.35	-3.73%	227
Feb 16, 2026	53.22	53.58	53.17	53.34	53.34	0.68%	20
Feb 13, 2026	52.39	52.98	51.57	52.98	52.98	1.96%	190
Feb 12, 2026	55.28	55.86	51.96	51.96	51.96	-3.78%	2
Feb 11, 2026	53.53	54.84	53.53	54.00	54.00	2.18%	-
Feb 10, 2026	53.20	53.42	52.85	52.85	52.85	-1.77%	86
Feb 9, 2026	51.49	53.80	51.40	53.80	53.80	4.45%	-
Feb 6, 2026	50.05	51.51	50.05	51.51	51.51	3.08%	380
Feb 5, 2026	52.36	52.36	49.97	49.97	49.97	-7.05%	-
Feb 4, 2026	55.05	55.15	53.76	53.76	53.76	-1.63%	-
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%	-