Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	38.94	39.63	38.59	38.96	38.96	1.01%	11,471,980
Feb 19, 2025	38.95	38.96	38.19	38.57	38.57	-1.86%	12,101,232
Feb 18, 2025	39.48	39.52	38.61	39.30	39.30	-0.43%	12,261,346
Feb 14, 2025	40.53	40.80	39.28	39.47	39.47	-1.86%	17,559,189
Feb 13, 2025	38.69	40.35	38.48	40.22	40.22	5.95%	21,444,676
Feb 12, 2025	37.67	38.44	37.46	37.96	37.96	0.98%	10,946,485
Feb 11, 2025	37.71	38.22	37.45	37.59	37.59	-2.26%	13,957,929
Feb 10, 2025	38.88	38.91	38.40	38.46	38.46	0.63%	16,243,406
Feb 7, 2025	38.49	39.19	37.87	38.22	38.22	2.88%	21,531,973
Feb 6, 2025	37.54	37.94	36.78	37.15	37.15	1.28%	13,748,219
Feb 5, 2025	36.27	37.01	35.97	36.68	36.68	0.55%	14,888,320
Feb 4, 2025	36.03	37.00	36.03	36.48	36.48	1.73%	14,490,622
Feb 3, 2025	35.37	36.14	34.89	35.86	35.86	0.03%	15,940,389
Jan 31, 2025	36.36	36.64	35.69	35.85	35.85	-2.16%	13,387,259
Jan 30, 2025	36.67	36.82	36.07	36.64	36.64	0.99%	11,821,922
Jan 29, 2025	35.98	36.84	35.94	36.28	36.28	1.23%	12,599,851
Jan 28, 2025	36.88	37.00	35.46	35.84	35.84	-2.26%	16,842,913
Jan 27, 2025	37.22	37.22	36.58	36.67	36.67	-3.02%	18,550,521
Jan 24, 2025	38.73	38.88	37.46	37.81	37.81	-1.79%	19,076,373
Jan 23, 2025	38.11	38.70	36.46	38.50	38.50	-1.51%	30,475,404
Jan 22, 2025	40.44	40.50	39.02	39.09	39.09	-3.00%	15,882,676
Jan 21, 2025	40.76	40.94	39.86	40.30	40.30	0.20%	16,558,028
Jan 17, 2025	40.09	40.81	39.87	40.22	40.22	0.47%	12,045,611
Jan 16, 2025	40.19	40.41	39.58	40.03	40.03	-	11,793,991
Jan 15, 2025	40.45	40.45	39.52	40.03	40.03	1.34%	10,618,044
Jan 14, 2025	39.71	39.84	39.04	39.50	39.35	0.23%	9,801,890
Jan 13, 2025	38.65	39.60	38.62	39.41	39.26	1.10%	10,418,057
Jan 10, 2025	40.50	40.64	38.73	38.98	38.83	-1.91%	11,971,121
Jan 8, 2025	38.76	39.83	38.31	39.74	39.59	2.58%	15,588,975
Jan 7, 2025	38.83	39.17	38.41	38.74	38.60	0.44%	15,304,645
Jan 6, 2025	38.83	39.76	38.51	38.57	38.43	2.28%	18,974,389
Jan 3, 2025	38.00	38.19	37.19	37.71	37.57	-0.45%	10,155,209
Jan 2, 2025	38.39	38.78	37.81	37.88	37.74	-0.53%	8,791,475
Dec 31, 2024	38.12	38.47	37.96	38.08	37.94	-0.21%	9,246,978
Dec 30, 2024	38.42	38.48	37.75	38.16	38.02	-1.80%	11,047,289
Dec 27, 2024	38.90	39.18	38.56	38.86	38.72	-0.84%	7,892,478
Dec 26, 2024	39.04	39.32	38.92	39.19	39.04	-0.08%	6,127,846
Dec 24, 2024	39.37	39.39	38.81	39.22	39.07	-0.08%	3,962,496
Dec 23, 2024	38.92	39.34	38.56	39.25	39.10	1.00%	8,562,506
Dec 20, 2024	37.98	39.29	37.96	38.86	38.72	1.62%	22,372,318
Dec 19, 2024	38.74	39.22	37.67	38.24	38.10	-1.21%	15,766,453
Dec 18, 2024	40.43	40.62	38.57	38.71	38.57	-4.70%	12,500,970
Dec 17, 2024	40.15	40.79	40.07	40.62	40.47	-0.29%	11,734,125
Dec 16, 2024	41.29	41.52	40.50	40.74	40.59	-2.04%	10,232,786
Dec 13, 2024	41.73	41.79	41.10	41.59	41.44	-1.16%	9,669,335
Dec 12, 2024	42.60	42.73	41.98	42.08	41.92	-2.14%	10,184,737
Dec 11, 2024	42.81	43.12	42.40	43.00	42.84	0.77%	7,338,962
Dec 10, 2024	43.54	43.72	42.59	42.67	42.51	-2.42%	10,835,510
Dec 9, 2024	43.75	44.75	43.69	43.73	43.57	3.95%	18,310,002
Dec 6, 2024	43.07	43.07	42.03	42.07	41.91	-1.68%	9,471,072
Dec 5, 2024	43.12	43.35	42.45	42.79	42.63	-0.58%	11,873,569
Dec 4, 2024	43.93	44.24	42.81	43.04	42.88	-1.80%	18,548,231
Dec 3, 2024	44.66	44.83	43.55	43.83	43.67	0.44%	12,218,846
Dec 2, 2024	44.19	44.39	42.66	43.64	43.48	-1.27%	14,413,035
Nov 29, 2024	43.62	44.52	43.57	44.20	44.04	1.01%	6,512,473
Nov 27, 2024	43.61	44.23	43.51	43.76	43.60	0.64%	7,050,424
Nov 26, 2024	43.96	44.08	43.12	43.48	43.32	-2.03%	11,820,979
Nov 25, 2024	43.85	44.61	43.85	44.38	44.21	1.51%	13,286,781
Nov 22, 2024	43.68	43.76	43.37	43.72	43.56	-0.09%	9,109,792
Nov 21, 2024	43.77	44.11	43.26	43.76	43.60	0.14%	8,872,131
Nov 20, 2024	44.00	44.15	43.40	43.70	43.54	-0.95%	8,733,831
Nov 19, 2024	43.55	44.20	43.13	44.12	43.96	1.31%	12,764,425
Nov 18, 2024	43.04	43.65	42.56	43.55	43.39	1.99%	11,887,843
Nov 15, 2024	43.50	43.82	42.00	42.70	42.54	-1.32%	12,902,502
Nov 14, 2024	43.47	43.57	42.71	43.27	43.11	0.35%	11,905,728
Nov 13, 2024	43.75	43.87	43.09	43.12	42.96	-1.10%	11,931,876
Nov 12, 2024	43.98	44.12	42.92	43.60	43.44	-2.90%	18,145,254
Nov 11, 2024	45.54	45.63	44.72	44.90	44.73	-3.15%	12,737,228
Nov 8, 2024	46.52	46.90	45.48	46.36	46.19	-4.57%	16,197,353
Nov 7, 2024	48.24	49.21	48.19	48.58	48.40	3.65%	12,733,385
Nov 6, 2024	45.28	47.23	44.92	46.87	46.70	-0.26%	12,911,738
Nov 5, 2024	46.87	47.00	46.42	46.99	46.82	1.56%	5,991,473
Nov 4, 2024	45.97	46.73	45.63	46.27	46.10	1.49%	9,147,844
Nov 1, 2024	45.60	46.17	45.30	45.59	45.42	1.27%	7,733,517
Oct 31, 2024	45.41	45.57	44.72	45.02	44.85	-2.07%	9,481,378
Oct 30, 2024	46.28	46.35	45.57	45.97	45.80	-1.29%	9,017,135
Oct 29, 2024	47.49	47.56	46.53	46.57	46.40	-0.34%	8,471,919
Oct 28, 2024	46.86	46.97	46.53	46.73	46.56	0.28%	6,446,415
Oct 25, 2024	47.00	47.20	46.52	46.60	46.43	-0.51%	8,528,919
Oct 24, 2024	47.99	48.20	46.65	46.84	46.67	-2.25%	10,171,720
Oct 23, 2024	47.51	48.12	47.27	47.92	47.74	-1.26%	10,849,181
Oct 22, 2024	50.00	50.12	47.64	48.53	48.35	1.23%	14,468,604
Oct 21, 2024	48.43	48.70	47.68	47.94	47.76	-0.50%	10,150,413
Oct 18, 2024	48.82	49.10	48.16	48.18	48.00	0.48%	8,823,005
Oct 17, 2024	48.26	48.40	47.62	47.95	47.77	-0.04%	8,317,625
Oct 16, 2024	47.81	48.07	47.33	47.97	47.79	1.46%	7,360,397
Oct 15, 2024	47.99	48.14	47.09	47.28	47.10	-3.23%	11,854,965
Oct 14, 2024	47.92	49.00	47.56	48.86	48.52	-2.34%	13,573,484
Oct 11, 2024	49.47	50.28	49.37	50.03	49.69	0.99%	6,415,228
Oct 10, 2024	48.92	49.83	48.51	49.54	49.20	1.37%	6,959,947
Oct 9, 2024	48.02	48.96	47.71	48.87	48.53	0.58%	6,977,030
Oct 8, 2024	48.97	48.97	48.05	48.59	48.26	-4.33%	13,040,397
Oct 7, 2024	50.42	51.19	50.04	50.79	50.44	0.47%	8,895,482
Oct 4, 2024	50.61	51.12	49.98	50.55	50.20	1.57%	11,510,330
Oct 3, 2024	49.64	50.05	49.28	49.77	49.43	-2.07%	10,383,903
Oct 2, 2024	50.86	51.45	50.35	50.82	50.47	0.87%	10,744,242
Oct 1, 2024	50.55	50.73	49.54	50.38	50.03	0.92%	9,102,058
Sep 30, 2024	50.21	50.51	49.44	49.92	49.58	-2.77%	14,994,809
Sep 27, 2024	51.24	52.06	51.15	51.34	50.99	-1.10%	15,967,707
Sep 26, 2024	51.09	52.61	50.80	51.91	51.55	7.45%	32,403,097