Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	33.44	34.04	33.44	34.04	34.04	2.72%	43
Oct 2, 2025	33.34	33.71	33.14	33.14	33.14	-0.61%	312
Oct 1, 2025	33.08	33.43	33.08	33.35	33.35	3.03%	537
Sep 30, 2025	31.86	32.53	31.86	32.37	32.37	0.83%	534
Sep 29, 2025	31.21	32.10	30.89	32.10	32.10	4.73%	267
Sep 26, 2025	30.16	30.65	30.07	30.65	30.65	0.71%	18
Sep 25, 2025	32.67	32.79	30.44	30.44	30.44	-11.95%	620
Sep 24, 2025	38.54	38.74	34.57	34.57	34.57	-11.05%	534
Sep 23, 2025	38.32	38.86	38.24	38.86	38.86	2.18%	-
Sep 22, 2025	38.33	38.41	38.03	38.03	38.03	-0.52%	50
Sep 19, 2025	38.16	38.77	38.16	38.23	38.23	0.50%	267
Sep 18, 2025	38.20	38.62	38.04	38.04	38.04	-1.19%	-
Sep 17, 2025	37.96	38.50	37.69	38.50	38.50	1.21%	-
Sep 16, 2025	38.68	38.70	38.04	38.04	38.04	0.05%	-
Sep 15, 2025	38.06	38.24	38.02	38.02	38.02	0.16%	300
Sep 12, 2025	38.81	39.17	37.96	37.96	37.96	-1.96%	-
Sep 11, 2025	38.45	38.72	38.35	38.72	38.72	1.26%	355
Sep 10, 2025	37.77	38.24	37.68	38.24	38.24	1.77%	-
Sep 9, 2025	39.73	40.05	37.58	37.58	37.58	-4.49%	687
Sep 8, 2025	39.56	39.61	39.21	39.34	39.34	-	1
Sep 5, 2025	39.43	39.89	39.34	39.34	39.34	0.51%	238
Sep 4, 2025	39.35	39.37	39.01	39.14	39.14	-0.31%	268
Sep 3, 2025	38.55	39.26	38.55	39.26	39.26	3.21%	655
Sep 2, 2025	38.00	38.04	37.17	38.04	38.04	0.30%	267
Sep 1, 2025	37.86	37.96	37.84	37.93	37.93	-0.38%	-
Aug 29, 2025	37.87	38.10	37.87	38.07	38.07	0.13%	-
Aug 28, 2025	37.66	38.02	37.66	38.02	38.02	0.53%	-
Aug 27, 2025	38.17	38.17	37.82	37.82	37.82	0.37%	-
Aug 26, 2025	37.59	37.68	37.39	37.68	37.68	1.02%	-
Aug 25, 2025	36.98	37.30	36.98	37.30	37.30	1.47%	1
Aug 22, 2025	35.90	36.98	35.90	36.76	36.76	3.00%	1
Aug 21, 2025	35.56	35.78	35.32	35.69	35.69	0.39%	1
Aug 20, 2025	35.25	35.55	35.25	35.55	35.55	-0.06%	2
Aug 19, 2025	35.63	35.99	35.57	35.57	35.57	-0.59%	2
Aug 18, 2025	36.25	36.31	35.78	35.78	35.78	-1.60%	-
Aug 15, 2025	36.45	36.45	36.34	36.36	36.36	1.31%	-
Aug 14, 2025	36.14	36.48	35.89	35.89	35.89	-0.91%	288
Aug 13, 2025	36.15	36.45	36.15	36.22	36.22	-0.03%	-
Aug 12, 2025	35.99	36.64	35.75	36.23	36.23	1.14%	269
Aug 11, 2025	36.43	36.52	35.82	35.82	35.82	-0.33%	-
Aug 8, 2025	35.01	35.94	35.01	35.94	35.94	3.81%	-
Aug 7, 2025	34.31	34.96	34.31	34.62	34.62	0.26%	367
Aug 6, 2025	34.81	34.81	34.53	34.53	34.53	-0.03%	-
Aug 5, 2025	35.08	35.08	34.54	34.54	34.54	-1.37%	267
Aug 4, 2025	34.81	35.04	34.59	35.02	35.02	1.57%	-
Aug 1, 2025	34.86	34.86	34.46	34.48	34.48	-1.32%	160
Jul 31, 2025	34.22	34.94	34.06	34.94	34.94	-6.23%	534
Jul 30, 2025	37.47	37.59	37.26	37.26	37.26	0.36%	-
Jul 29, 2025	37.63	38.07	37.13	37.13	37.13	-0.92%	-
Jul 28, 2025	38.62	38.64	37.47	37.47	37.47	-1.11%	267