Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	44.85	44.94	44.20	44.80	44.80	0.76%	13,325,352
Jul 17, 2025	43.87	44.58	43.70	44.46	44.46	1.09%	11,027,898
Jul 16, 2025	43.89	44.19	43.42	43.98	43.98	-0.32%	11,377,559
Jul 15, 2025	45.24	45.44	43.23	44.12	44.12	-3.31%	20,312,199
Jul 14, 2025	45.83	45.89	45.19	45.63	45.48	-1.57%	11,484,577
Jul 11, 2025	45.90	46.41	45.66	46.36	46.20	-1.80%	17,122,845
Jul 10, 2025	46.78	47.52	46.12	47.21	47.05	3.55%	18,647,103
Jul 9, 2025	46.74	47.03	45.02	45.59	45.44	-1.47%	24,277,027
Jul 8, 2025	45.66	49.12	44.85	46.27	46.11	2.53%	45,174,992
Jul 7, 2025	45.25	45.56	44.44	45.13	44.98	-1.46%	19,630,229
Jul 3, 2025	45.76	46.21	45.57	45.80	45.65	0.07%	7,607,321
Jul 2, 2025	44.75	46.69	44.42	45.77	45.62	3.90%	23,271,250
Jul 1, 2025	43.99	44.37	43.60	44.05	43.90	1.61%	9,385,658
Jun 30, 2025	43.60	43.93	43.10	43.35	43.20	-1.19%	10,256,324
Jun 27, 2025	44.09	44.22	43.54	43.87	43.72	-1.33%	13,661,038
Jun 26, 2025	43.38	44.90	43.38	44.46	44.31	6.85%	20,484,519
Jun 25, 2025	41.79	41.96	41.19	41.61	41.47	-0.95%	7,113,958
Jun 24, 2025	40.95	42.11	40.80	42.01	41.87	2.61%	10,817,934
Jun 23, 2025	40.05	41.06	39.85	40.94	40.80	1.79%	11,692,357
Jun 20, 2025	41.24	41.33	40.16	40.22	40.08	-2.33%	13,986,871
Jun 18, 2025	41.37	41.57	41.15	41.18	41.04	-0.46%	6,185,460
Jun 17, 2025	41.74	41.83	41.27	41.37	41.23	-1.29%	10,291,608
Jun 16, 2025	41.62	42.33	41.57	41.91	41.77	2.37%	10,507,954
Jun 13, 2025	40.18	41.23	40.09	40.94	40.80	-0.58%	9,722,074
Jun 12, 2025	40.40	41.68	40.25	41.18	41.04	0.41%	8,750,119
Jun 11, 2025	41.39	41.60	40.48	41.01	40.87	-2.80%	13,531,012
Jun 10, 2025	42.43	42.50	41.91	42.19	42.05	-0.35%	9,460,623
Jun 9, 2025	41.98	42.90	41.78	42.34	42.20	2.07%	9,938,445
Jun 6, 2025	42.01	42.48	41.48	41.48	41.34	-0.50%	8,501,836
Jun 5, 2025	41.98	42.61	41.48	41.69	41.55	2.03%	17,271,403
Jun 4, 2025	40.51	41.20	40.37	40.86	40.72	1.54%	10,979,253
Jun 3, 2025	39.69	40.39	39.51	40.24	40.10	0.22%	11,741,415
Jun 2, 2025	40.09	40.54	39.59	40.15	40.01	4.34%	15,316,708
May 30, 2025	38.84	38.93	37.73	38.48	38.35	-1.41%	17,241,162
May 29, 2025	39.37	39.50	38.73	39.03	38.90	0.36%	8,928,155
May 28, 2025	39.40	39.52	38.70	38.89	38.76	-1.89%	7,689,498
May 27, 2025	39.14	40.01	39.08	39.64	39.51	1.59%	11,247,769
May 23, 2025	37.22	39.07	37.22	39.02	38.89	3.50%	15,295,482
May 22, 2025	37.68	38.06	37.35	37.70	37.57	-0.82%	9,415,423
May 21, 2025	38.12	38.69	37.84	38.01	37.88	-1.02%	11,012,426
May 20, 2025	38.44	38.69	38.08	38.40	38.27	-1.03%	7,848,306
May 19, 2025	37.40	38.85	37.29	38.80	38.67	2.05%	11,107,271
May 16, 2025	38.09	38.12	36.99	38.02	37.89	-1.17%	13,552,195
May 15, 2025	38.61	38.73	37.57	38.47	38.34	-1.51%	13,149,047
May 14, 2025	39.09	39.24	38.85	39.06	38.93	-1.04%	10,292,839
May 13, 2025	39.33	39.91	39.07	39.47	39.34	0.92%	11,879,560
May 12, 2025	40.11	40.59	38.92	39.11	38.98	3.30%	15,649,530
May 9, 2025	37.83	38.03	37.37	37.86	37.73	1.01%	7,306,047
May 8, 2025	37.16	37.96	36.84	37.48	37.35	1.24%	9,814,617
May 7, 2025	37.51	37.77	36.64	37.02	36.90	-2.37%	11,880,029