Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	68.39	68.93	66.87	68.08	68.08	-0.44%	19,114,758
Feb 26, 2026	68.28	68.60	65.82	68.38	68.38	-0.64%	17,666,121
Feb 25, 2026	69.00	69.75	68.14	68.82	68.82	1.38%	15,818,898
Feb 24, 2026	65.40	68.84	64.81	67.88	67.88	3.55%	19,637,242
Feb 23, 2026	64.24	65.93	63.88	65.55	65.55	1.88%	15,498,784
Feb 20, 2026	62.05	64.39	61.90	64.34	64.34	2.83%	14,532,418
Feb 19, 2026	61.43	62.58	60.14	62.57	62.57	0.03%	13,339,658
Feb 18, 2026	62.76	63.18	61.55	62.55	62.55	2.39%	17,213,523
Feb 17, 2026	61.24	61.58	59.20	61.09	61.09	-2.78%	12,212,329
Feb 13, 2026	61.15	63.35	60.16	62.84	62.84	1.29%	14,316,700
Feb 12, 2026	65.97	65.98	61.25	62.04	62.04	-5.22%	23,426,775
Feb 11, 2026	65.10	65.50	63.07	65.46	65.46	3.48%	15,423,388
Feb 10, 2026	63.25	63.52	62.07	63.26	63.26	-0.55%	11,529,809
Feb 9, 2026	61.36	64.17	61.28	63.61	63.61	4.85%	14,712,199
Feb 6, 2026	60.36	61.01	59.71	60.67	60.67	2.45%	20,078,882
Feb 5, 2026	59.95	60.93	58.23	59.22	59.22	-4.27%	21,888,758
Feb 4, 2026	64.98	65.65	60.98	61.86	61.86	-4.35%	31,691,007
Feb 3, 2026	64.09	64.96	62.60	64.67	64.67	6.44%	30,750,208
Feb 2, 2026	59.88	61.25	59.56	60.76	60.76	0.88%	21,204,580
Jan 30, 2026	61.74	61.92	58.66	60.23	60.23	-7.52%	37,600,244
Jan 29, 2026	69.39	69.44	63.11	65.13	65.13	2.36%	47,947,358
Jan 28, 2026	64.13	64.67	62.02	63.63	63.63	1.21%	22,522,248
Jan 27, 2026	61.50	63.18	61.27	62.87	62.87	2.78%	19,813,939
Jan 26, 2026	63.42	63.58	61.10	61.17	61.17	1.26%	31,568,761
Jan 23, 2026	59.75	60.81	58.38	60.41	60.41	2.65%	24,451,660
Jan 22, 2026	60.78	61.75	58.24	58.85	58.85	-2.86%	25,539,588
Jan 21, 2026	61.55	62.13	59.75	60.58	60.58	0.85%	25,610,083
Jan 20, 2026	59.10	60.38	58.35	60.07	60.07	2.32%	19,393,582
Jan 16, 2026	58.63	58.85	57.70	58.71	58.71	-2.08%	21,028,099
Jan 15, 2026	58.98	60.50	58.70	59.96	59.96	-0.65%	18,136,300
Jan 14, 2026	60.21	60.71	59.12	60.35	60.20	1.70%	19,672,306
Jan 13, 2026	60.02	60.09	58.42	59.34	59.19	1.07%	22,060,093
Jan 12, 2026	57.75	58.83	57.16	58.71	58.56	3.86%	20,373,707
Jan 9, 2026	55.45	56.71	54.57	56.53	56.39	4.26%	19,272,707
Jan 8, 2026	54.62	54.62	53.29	54.22	54.09	-2.31%	22,333,084
Jan 7, 2026	55.23	55.58	53.85	55.50	55.36	-1.16%	20,893,981
Jan 6, 2026	56.01	57.12	55.67	56.15	56.01	3.20%	35,253,261
Jan 5, 2026	53.63	54.45	53.29	54.41	54.27	4.78%	26,935,114
Jan 2, 2026	51.73	52.19	51.00	51.93	51.80	2.24%	11,518,427
Dec 31, 2025	51.30	51.51	50.66	50.79	50.66	-1.21%	8,776,792
Dec 30, 2025	52.24	52.38	50.85	51.41	51.28	-0.14%	10,055,676
Dec 29, 2025	51.57	52.22	51.17	51.48	51.35	-2.94%	15,231,717
Dec 26, 2025	53.05	53.77	52.64	53.04	52.91	2.16%	14,848,316
Dec 24, 2025	51.93	51.99	51.23	51.92	51.79	0.04%	4,073,916
Dec 23, 2025	51.61	52.29	50.99	51.90	51.77	2.49%	14,155,683
Dec 22, 2025	50.00	50.95	49.91	50.64	50.51	3.03%	15,316,628
Dec 19, 2025	48.07	49.64	48.07	49.15	49.03	2.57%	21,954,842
Dec 18, 2025	48.07	48.30	47.32	47.92	47.80	0.21%	15,029,535
Dec 17, 2025	48.11	48.24	47.37	47.82	47.70	0.59%	15,613,001
Dec 16, 2025	47.31	47.68	46.62	47.54	47.42	0.04%	15,481,468