Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	44.00	44.15	43.40	43.70	43.70	-0.95%	8,727,870
Nov 19, 2024	43.55	44.20	43.13	44.12	44.12	1.31%	12,764,425
Nov 18, 2024	43.04	43.65	42.56	43.55	43.55	1.99%	11,887,843
Nov 15, 2024	43.50	43.82	42.00	42.70	42.70	-1.32%	12,902,502
Nov 14, 2024	43.47	43.57	42.71	43.27	43.27	0.35%	11,905,728
Nov 13, 2024	43.75	43.87	43.09	43.12	43.12	-1.10%	11,931,876
Nov 12, 2024	43.98	44.12	42.92	43.60	43.60	-2.90%	18,145,254
Nov 11, 2024	45.54	45.63	44.72	44.90	44.90	-3.15%	12,737,228
Nov 8, 2024	46.52	46.90	45.48	46.36	46.36	-4.57%	16,197,353
Nov 7, 2024	48.24	49.21	48.19	48.58	48.58	3.65%	12,733,385
Nov 6, 2024	45.28	47.23	44.92	46.87	46.87	-0.26%	12,911,738
Nov 5, 2024	46.87	47.00	46.42	46.99	46.99	1.56%	5,991,473
Nov 4, 2024	45.97	46.73	45.63	46.27	46.27	1.49%	9,147,844
Nov 1, 2024	45.60	46.17	45.30	45.59	45.59	1.27%	7,733,517
Oct 31, 2024	45.41	45.57	44.72	45.02	45.02	-2.07%	9,481,378
Oct 30, 2024	46.28	46.35	45.57	45.97	45.97	-1.29%	9,017,135
Oct 29, 2024	47.49	47.56	46.53	46.57	46.57	-0.34%	8,471,919
Oct 28, 2024	46.86	46.97	46.53	46.73	46.73	0.28%	6,446,415
Oct 25, 2024	47.00	47.20	46.52	46.60	46.60	-0.51%	8,528,919
Oct 24, 2024	47.99	48.20	46.65	46.84	46.84	-2.25%	10,171,720
Oct 23, 2024	47.51	48.12	47.27	47.92	47.92	-1.26%	10,849,181
Oct 22, 2024	50.00	50.12	47.64	48.53	48.53	1.23%	14,468,604
Oct 21, 2024	48.43	48.70	47.68	47.94	47.94	-0.50%	10,150,413
Oct 18, 2024	48.82	49.10	48.16	48.18	48.18	0.48%	8,823,005
Oct 17, 2024	48.26	48.40	47.62	47.95	47.95	-0.04%	8,317,625
Oct 16, 2024	47.81	48.07	47.33	47.97	47.97	1.46%	7,360,397
Oct 15, 2024	47.99	48.14	47.09	47.28	47.28	-3.23%	11,854,965
Oct 14, 2024	47.92	49.00	47.56	48.86	48.71	-2.34%	13,573,484
Oct 11, 2024	49.47	50.28	49.37	50.03	49.87	0.99%	6,415,228
Oct 10, 2024	48.92	49.83	48.51	49.54	49.38	1.37%	6,959,947
Oct 9, 2024	48.02	48.96	47.71	48.87	48.72	0.58%	6,977,030
Oct 8, 2024	48.97	48.97	48.05	48.59	48.44	-4.33%	13,040,397
Oct 7, 2024	50.42	51.19	50.04	50.79	50.63	0.47%	8,895,482
Oct 4, 2024	50.61	51.12	49.98	50.55	50.39	1.57%	11,510,330
Oct 3, 2024	49.64	50.05	49.28	49.77	49.61	-2.07%	10,383,903
Oct 2, 2024	50.86	51.45	50.35	50.82	50.66	0.87%	10,744,242
Oct 1, 2024	50.55	50.73	49.54	50.38	50.22	0.92%	9,102,058
Sep 30, 2024	50.21	50.51	49.44	49.92	49.76	-2.77%	14,994,809
Sep 27, 2024	51.24	52.06	51.15	51.34	51.18	-1.10%	15,967,707
Sep 26, 2024	51.09	52.61	50.80	51.91	51.75	7.45%	32,403,097
Sep 25, 2024	48.75	48.98	48.14	48.31	48.16	-0.84%	12,454,829
Sep 24, 2024	48.18	48.98	47.54	48.72	48.57	7.93%	26,361,607
Sep 23, 2024	45.00	45.77	44.82	45.14	45.00	1.37%	15,471,562
Sep 20, 2024	44.68	44.87	44.36	44.53	44.39	-1.35%	16,304,203
Sep 19, 2024	45.70	45.85	44.99	45.14	45.00	2.78%	16,920,494
Sep 18, 2024	43.17	44.97	43.04	43.92	43.78	1.83%	11,573,717
Sep 17, 2024	42.91	43.51	42.83	43.13	42.99	0.56%	6,921,327
Sep 16, 2024	43.23	43.69	42.69	42.89	42.75	0.54%	11,120,248
Sep 13, 2024	42.14	43.04	42.06	42.66	42.53	2.03%	10,831,602
Sep 12, 2024	41.78	42.29	41.59	41.81	41.68	1.23%	11,414,970
Sep 11, 2024	40.90	41.41	40.27	41.30	41.17	2.20%	13,306,410
Sep 10, 2024	40.29	40.44	39.34	40.41	40.28	0.02%	9,559,469
Sep 9, 2024	40.62	40.87	40.18	40.40	40.27	1.00%	8,663,357
Sep 6, 2024	41.13	41.40	39.73	40.00	39.87	-3.38%	13,200,142
Sep 5, 2024	42.09	42.32	41.30	41.40	41.27	-0.50%	7,371,470
Sep 4, 2024	41.33	42.13	41.00	41.61	41.48	0.60%	9,571,999
Sep 3, 2024	42.36	42.39	40.85	41.36	41.23	-6.59%	18,808,962
Aug 30, 2024	43.89	44.32	43.52	44.28	44.14	1.03%	7,811,563
Aug 29, 2024	43.88	44.20	43.48	43.83	43.69	-0.09%	8,612,580
Aug 28, 2024	44.05	44.31	43.54	43.87	43.73	-3.01%	9,080,058
Aug 27, 2024	44.97	45.60	44.82	45.23	45.09	0.09%	6,755,678
Aug 26, 2024	45.60	46.01	44.96	45.19	45.05	1.19%	11,046,763
Aug 23, 2024	43.70	44.82	43.60	44.66	44.52	3.14%	11,801,118
Aug 22, 2024	43.60	43.69	43.01	43.30	43.16	-1.34%	7,143,483
Aug 21, 2024	44.03	44.12	43.47	43.89	43.75	0.83%	7,041,684
Aug 20, 2024	44.44	44.64	43.39	43.53	43.39	-1.63%	9,390,393
Aug 19, 2024	43.99	44.40	43.59	44.25	44.11	1.86%	10,891,904
Aug 16, 2024	43.30	43.71	43.05	43.44	43.30	-0.32%	8,973,128
Aug 15, 2024	43.35	44.08	43.22	43.58	43.44	3.98%	12,988,353
Aug 14, 2024	42.17	42.17	41.38	41.91	41.78	0.05%	9,124,711
Aug 13, 2024	41.54	42.08	41.10	41.89	41.76	0.79%	7,439,350
Aug 12, 2024	41.64	41.95	41.21	41.56	41.43	1.24%	8,945,710
Aug 9, 2024	41.61	41.66	40.68	41.05	40.92	0.02%	9,181,998
Aug 8, 2024	40.00	41.36	39.91	41.04	40.91	3.85%	10,231,441
Aug 7, 2024	41.59	41.65	39.49	39.52	39.40	-3.70%	14,519,946
Aug 6, 2024	40.70	41.87	40.32	41.04	40.91	0.42%	11,307,894
Aug 5, 2024	40.00	40.98	39.08	40.87	40.74	-2.62%	26,149,093
Aug 2, 2024	43.28	43.28	41.63	41.97	41.84	-3.80%	17,152,432
Aug 1, 2024	45.12	45.44	43.18	43.63	43.49	-3.92%	12,260,051
Jul 31, 2024	46.01	46.37	45.12	45.41	45.27	3.56%	13,050,798
Jul 30, 2024	43.89	44.23	43.49	43.85	43.71	-1.19%	11,608,714
Jul 29, 2024	44.49	44.81	44.13	44.38	44.24	-1.38%	9,192,636
Jul 26, 2024	45.44	45.50	44.37	45.00	44.86	1.06%	10,390,517
Jul 25, 2024	44.02	45.26	43.27	44.53	44.39	0.79%	16,904,618
Jul 24, 2024	45.59	45.76	44.12	44.18	44.04	-2.41%	18,533,950
Jul 23, 2024	45.00	45.50	43.54	45.27	45.13	-1.61%	18,792,728
Jul 22, 2024	45.85	46.14	45.46	46.01	45.86	0.24%	12,381,406
Jul 19, 2024	45.68	46.30	45.47	45.90	45.76	-0.04%	9,670,969
Jul 18, 2024	47.91	48.03	45.53	45.92	45.78	-5.32%	17,498,875
Jul 17, 2024	49.96	50.08	48.37	48.50	48.35	-3.14%	12,056,630
Jul 16, 2024	49.47	50.17	48.64	50.07	49.91	-0.69%	11,035,781
Jul 15, 2024	50.61	51.03	49.70	50.42	50.26	-1.68%	9,112,889
Jul 12, 2024	51.95	51.97	51.11	51.28	50.97	-0.45%	8,004,113
Jul 11, 2024	51.64	51.94	50.94	51.51	51.20	-0.16%	8,219,486
Jul 10, 2024	50.94	51.97	50.75	51.59	51.27	1.56%	9,197,107
Jul 9, 2024	51.06	51.80	50.65	50.80	50.49	-0.65%	9,350,079
Jul 8, 2024	51.11	51.38	50.53	51.13	50.82	-0.76%	9,030,843
Jul 5, 2024	51.11	51.84	51.03	51.52	51.21	1.72%	8,300,639
Jul 3, 2024	49.41	51.16	49.41	50.65	50.34	3.98%	8,913,699
Jul 2, 2024	47.88	48.79	47.70	48.71	48.41	0.62%	8,470,170