Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	41.73	41.73	40.45	40.98	-	-0.94%	9,490,628
Oct 24, 2025	41.16	41.63	40.46	41.37	41.37	0.34%	10,605,287
Oct 23, 2025	41.45	42.25	41.06	41.23	41.23	1.10%	18,292,566
Oct 22, 2025	40.65	41.20	40.12	40.78	40.78	-1.28%	12,134,357
Oct 21, 2025	41.20	41.51	40.66	41.31	41.31	-2.09%	12,932,209
Oct 20, 2025	41.93	42.22	41.42	42.19	42.19	2.45%	12,617,496
Oct 17, 2025	41.60	41.99	40.71	41.18	41.18	-1.25%	14,027,524
Oct 16, 2025	42.02	42.04	41.21	41.70	41.70	-0.02%	15,080,993
Oct 15, 2025	42.84	42.84	41.27	41.71	41.71	-0.62%	16,028,051
Oct 14, 2025	41.56	42.43	40.50	41.97	41.82	-1.89%	16,563,360
Oct 13, 2025	43.29	43.50	42.28	42.78	42.63	4.65%	15,475,304
Oct 10, 2025	43.67	43.67	40.74	40.88	40.73	-5.61%	24,243,418
Oct 9, 2025	44.53	44.79	42.55	43.31	43.16	1.07%	23,238,035
Oct 8, 2025	41.95	43.03	41.87	42.85	42.70	5.31%	25,769,017
Oct 7, 2025	40.71	41.31	40.16	40.69	40.54	0.92%	19,846,763
Oct 6, 2025	40.19	41.24	39.56	40.32	40.18	1.64%	26,706,833
Oct 3, 2025	39.65	40.35	38.92	39.67	39.53	2.06%	23,921,637
Oct 2, 2025	39.37	39.96	38.19	38.87	38.73	-0.56%	23,508,851
Oct 1, 2025	39.03	39.48	38.84	39.09	38.95	-0.33%	19,117,031
Sep 30, 2025	37.95	39.33	37.20	39.22	39.08	5.66%	38,973,116
Sep 29, 2025	36.35	38.11	36.05	37.12	36.99	3.83%	40,224,660
Sep 26, 2025	35.50	36.31	35.29	35.75	35.62	1.16%	41,515,805
Sep 25, 2025	37.53	37.53	35.15	35.34	35.21	-6.19%	86,778,644
Sep 24, 2025	41.83	41.99	37.66	37.67	37.54	-16.95%	91,311,739
Sep 23, 2025	45.39	46.29	45.14	45.36	45.20	0.44%	14,308,464
Sep 22, 2025	44.83	45.38	44.54	45.16	45.00	0.49%	11,980,805
Sep 19, 2025	45.25	45.70	44.71	44.94	44.78	0.02%	21,120,230
Sep 18, 2025	45.00	45.44	44.59	44.93	44.77	-0.35%	13,174,435
Sep 17, 2025	45.10	46.29	44.78	45.09	44.93	-0.46%	8,951,835
Sep 16, 2025	45.65	45.90	44.81	45.30	45.14	-0.74%	10,043,399
Sep 15, 2025	44.50	45.75	44.36	45.64	45.48	2.06%	12,670,184
Sep 12, 2025	45.20	45.50	43.93	44.72	44.56	-2.61%	16,046,306
Sep 11, 2025	44.87	46.16	44.80	45.92	45.76	2.32%	14,919,181
Sep 10, 2025	44.29	45.47	44.23	44.88	44.72	2.26%	16,678,936
Sep 9, 2025	45.32	46.11	43.62	43.89	43.73	-5.94%	24,956,686
Sep 8, 2025	46.53	46.75	45.50	46.66	46.49	0.69%	10,436,370
Sep 5, 2025	46.72	47.02	45.74	46.34	46.17	0.59%	8,069,194
Sep 4, 2025	45.72	46.15	45.18	46.07	45.91	-0.30%	8,509,044
Sep 3, 2025	45.25	46.30	45.11	46.21	46.04	2.83%	12,039,757
Sep 2, 2025	43.76	44.95	42.74	44.94	44.78	1.22%	12,166,347
Aug 29, 2025	44.33	44.73	44.10	44.40	44.24	0.07%	7,370,962
Aug 28, 2025	44.12	44.56	43.91	44.37	44.21	1.14%	9,253,890
Aug 27, 2025	43.94	44.06	43.47	43.87	43.71	-1.08%	11,201,764
Aug 26, 2025	43.53	44.41	43.45	44.35	44.19	1.51%	11,824,700
Aug 25, 2025	43.42	43.85	43.35	43.69	43.53	0.95%	12,596,795
Aug 22, 2025	41.83	43.43	41.79	43.28	43.13	3.74%	10,822,129
Aug 21, 2025	41.11	41.75	40.96	41.72	41.57	0.99%	6,181,217
Aug 20, 2025	41.15	41.53	41.02	41.31	41.16	-0.36%	5,526,199
Aug 19, 2025	41.78	41.98	41.06	41.46	41.31	-0.69%	7,630,465
Aug 18, 2025	42.14	42.40	41.39	41.75	41.60	-1.44%	8,325,013