Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	45.65	45.90	44.81	45.30	45.30	-0.74%	9,990,538
Sep 15, 2025	44.50	45.75	44.36	45.64	45.64	2.06%	12,670,184
Sep 12, 2025	45.20	45.50	43.93	44.72	44.72	-2.61%	16,046,306
Sep 11, 2025	44.87	46.16	44.80	45.92	45.92	2.32%	14,919,181
Sep 10, 2025	44.29	45.47	44.23	44.88	44.88	2.26%	16,678,936
Sep 9, 2025	45.32	46.11	43.62	43.89	43.89	-5.94%	24,956,686
Sep 8, 2025	46.53	46.75	45.50	46.66	46.66	0.69%	10,436,370
Sep 5, 2025	46.72	47.02	45.74	46.34	46.34	0.59%	8,069,194
Sep 4, 2025	45.72	46.15	45.18	46.07	46.07	-0.30%	8,509,044
Sep 3, 2025	45.25	46.30	45.11	46.21	46.21	2.83%	12,039,757
Sep 2, 2025	43.76	44.95	42.74	44.94	44.94	1.22%	12,166,347
Aug 29, 2025	44.33	44.73	44.10	44.40	44.40	0.07%	7,370,962
Aug 28, 2025	44.12	44.56	43.91	44.37	44.37	1.14%	9,253,890
Aug 27, 2025	43.94	44.06	43.47	43.87	43.87	-1.08%	11,201,764
Aug 26, 2025	43.53	44.41	43.45	44.35	44.35	1.51%	11,824,700
Aug 25, 2025	43.42	43.85	43.35	43.69	43.69	0.95%	12,596,795
Aug 22, 2025	41.83	43.43	41.79	43.28	43.28	3.74%	10,822,129
Aug 21, 2025	41.11	41.75	40.96	41.72	41.72	0.99%	6,181,217
Aug 20, 2025	41.15	41.53	41.02	41.31	41.31	-0.36%	5,526,199
Aug 19, 2025	41.78	41.98	41.06	41.46	41.46	-0.69%	7,630,465
Aug 18, 2025	42.14	42.40	41.39	41.75	41.75	-1.44%	8,325,013
Aug 15, 2025	42.70	42.80	42.24	42.36	42.36	0.19%	8,885,275
Aug 14, 2025	42.29	42.40	41.58	42.28	42.28	-1.08%	11,933,670
Aug 13, 2025	42.65	43.09	42.19	42.74	42.74	1.40%	13,120,807
Aug 12, 2025	41.74	42.68	41.70	42.15	42.15	1.66%	12,574,169
Aug 11, 2025	42.56	42.57	41.34	41.46	41.46	-0.98%	10,676,610
Aug 8, 2025	41.38	42.18	41.08	41.87	41.87	2.62%	11,828,736
Aug 7, 2025	40.71	41.08	40.22	40.80	40.80	2.36%	9,660,371
Aug 6, 2025	40.25	40.67	39.83	39.86	39.86	-0.42%	9,498,360
Aug 5, 2025	40.37	40.54	39.60	40.03	40.03	-0.96%	11,521,266
Aug 4, 2025	40.18	40.60	39.75	40.42	40.42	0.97%	12,727,215
Aug 1, 2025	39.89	40.18	39.28	40.03	40.03	-0.52%	15,601,184
Jul 31, 2025	38.90	40.55	38.76	40.24	40.24	2.81%	26,276,775
Jul 30, 2025	43.19	43.68	38.34	39.14	39.14	-9.46%	64,894,226
Jul 29, 2025	43.90	43.95	42.68	43.23	43.23	-1.28%	16,495,778
Jul 28, 2025	44.68	44.83	42.21	43.79	43.79	-2.45%	26,374,101
Jul 25, 2025	44.57	44.96	44.18	44.89	44.89	0.70%	16,010,956
Jul 24, 2025	44.96	45.32	44.14	44.58	44.58	-0.58%	13,223,923
Jul 23, 2025	44.66	46.07	44.57	44.84	44.84	-2.10%	23,135,863
Jul 22, 2025	45.61	46.26	45.16	45.80	45.80	1.35%	15,316,077
Jul 21, 2025	45.57	46.07	45.19	45.19	45.19	0.87%	11,250,301
Jul 18, 2025	44.85	44.94	44.20	44.80	44.80	0.76%	13,554,673
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