Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	67.24	68.41	67.10	67.80	67.80	2.03%	14,539,996
Apr 9, 2026	65.20	66.75	64.65	66.45	66.45	2.07%	12,654,812
Apr 8, 2026	65.25	65.87	64.02	65.10	65.10	7.14%	18,637,316
Apr 7, 2026	60.73	61.12	59.68	60.76	60.76	-0.48%	16,573,442
Apr 6, 2026	61.10	61.72	60.40	61.05	61.05	-0.54%	8,468,039
Apr 2, 2026	59.04	62.54	59.04	61.38	61.38	0.29%	16,829,903
Apr 1, 2026	60.75	62.05	59.90	61.20	61.20	4.12%	23,632,049
Mar 31, 2026	56.34	59.00	56.26	58.78	58.78	7.56%	18,315,008
Mar 30, 2026	57.58	58.15	54.17	54.65	54.65	-2.83%	14,007,046
Mar 27, 2026	55.16	57.17	54.93	56.24	56.24	0.73%	12,101,055
Mar 26, 2026	55.36	56.21	54.90	55.83	55.83	-2.21%	15,017,855
Mar 25, 2026	57.83	58.15	56.82	57.09	57.09	1.08%	13,751,918
Mar 24, 2026	54.23	56.63	53.98	56.48	56.48	2.80%	16,995,594
Mar 23, 2026	54.27	55.31	53.24	54.94	54.94	5.47%	24,858,675
Mar 20, 2026	53.07	53.92	51.51	52.09	52.09	-2.85%	24,324,857
Mar 19, 2026	52.48	53.99	50.79	53.62	53.62	-3.30%	27,430,309
Mar 18, 2026	56.28	56.71	55.04	55.45	55.45	-4.54%	17,196,991
Mar 17, 2026	58.25	58.67	57.53	58.09	58.09	0.28%	10,525,717
Mar 16, 2026	57.21	58.26	56.80	57.93	57.93	2.75%	17,263,922
Mar 13, 2026	59.05	59.06	55.98	56.38	56.38	-4.78%	21,354,985
Mar 12, 2026	60.64	61.04	58.90	59.21	59.21	-3.79%	17,479,704
Mar 11, 2026	61.31	61.77	59.62	61.54	61.54	-1.38%	17,589,092
Mar 10, 2026	60.98	63.12	60.73	62.40	62.40	3.16%	16,870,558
Mar 9, 2026	57.26	60.49	55.50	60.49	60.49	1.90%	25,731,587
Mar 6, 2026	60.64	61.20	58.70	59.36	59.36	-5.27%	25,856,125
Mar 5, 2026	64.15	64.30	61.37	62.66	62.66	-4.96%	22,596,425
Mar 4, 2026	66.88	67.85	65.77	65.93	65.93	0.55%	17,377,363
Mar 3, 2026	64.16	65.69	60.85	65.57	65.57	-3.98%	25,007,800
Mar 2, 2026	67.16	68.64	66.41	68.29	68.29	0.31%	15,839,113
Feb 27, 2026	68.39	68.93	66.87	68.08	68.08	-0.44%	19,114,758
Feb 26, 2026	68.28	68.60	65.82	68.38	68.38	-0.64%	17,666,121
Feb 25, 2026	69.00	69.75	68.14	68.82	68.82	1.38%	15,818,898
Feb 24, 2026	65.40	68.84	64.81	67.88	67.88	3.55%	19,637,242
Feb 23, 2026	64.24	65.93	63.88	65.55	65.55	1.88%	15,498,784
Feb 20, 2026	62.05	64.39	61.90	64.34	64.34	2.83%	14,532,418
Feb 19, 2026	61.43	62.58	60.14	62.57	62.57	0.03%	13,339,658
Feb 18, 2026	62.76	63.18	61.55	62.55	62.55	2.39%	17,213,523
Feb 17, 2026	61.24	61.58	59.20	61.09	61.09	-2.78%	12,212,329
Feb 13, 2026	61.15	63.35	60.16	62.84	62.84	1.29%	14,316,700
Feb 12, 2026	65.97	65.98	61.25	62.04	62.04	-5.22%	23,426,775
Feb 11, 2026	65.10	65.50	63.07	65.46	65.46	3.48%	15,423,388
Feb 10, 2026	63.25	63.52	62.07	63.26	63.26	-0.55%	11,529,809
Feb 9, 2026	61.36	64.17	61.28	63.61	63.61	4.85%	14,712,199
Feb 6, 2026	60.36	61.01	59.71	60.67	60.67	2.45%	20,078,882
Feb 5, 2026	59.95	60.93	58.23	59.22	59.22	-4.27%	21,888,758
Feb 4, 2026	64.98	65.65	60.98	61.86	61.86	-4.35%	31,691,007
Feb 3, 2026	64.09	64.96	62.60	64.67	64.67	6.44%	30,750,208
Feb 2, 2026	59.88	61.25	59.56	60.76	60.76	0.88%	21,204,580
Jan 30, 2026	61.74	61.92	58.66	60.23	60.23	-7.52%	37,600,244
Jan 29, 2026	69.39	69.44	63.11	65.13	65.13	2.36%	47,947,358