Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	42.01	42.48	41.48	41.48	41.48	-0.50%	8,501,836
Jun 5, 2025	41.98	42.61	41.48	41.69	41.69	2.03%	17,271,403
Jun 4, 2025	40.51	41.20	40.37	40.86	40.86	1.54%	10,979,253
Jun 3, 2025	39.69	40.39	39.51	40.24	40.24	0.22%	11,741,415
Jun 2, 2025	40.09	40.54	39.59	40.15	40.15	4.34%	15,316,708
May 30, 2025	38.84	38.93	37.73	38.48	38.48	-1.41%	17,241,162
May 29, 2025	39.37	39.50	38.73	39.03	39.03	0.36%	8,928,155
May 28, 2025	39.40	39.52	38.70	38.89	38.89	-1.89%	7,689,498
May 27, 2025	39.14	40.01	39.08	39.64	39.64	1.59%	11,247,769
May 23, 2025	37.22	39.07	37.22	39.02	39.02	3.50%	15,295,482
May 22, 2025	37.68	38.06	37.35	37.70	37.70	-0.82%	9,415,423
May 21, 2025	38.12	38.69	37.84	38.01	38.01	-1.02%	11,012,426
May 20, 2025	38.44	38.69	38.08	38.40	38.40	-1.03%	7,848,306
May 19, 2025	37.40	38.85	37.29	38.80	38.80	2.05%	11,107,271
May 16, 2025	38.09	38.12	36.99	38.02	38.02	-1.17%	13,552,195
May 15, 2025	38.61	38.73	37.57	38.47	38.47	-1.51%	13,149,047
May 14, 2025	39.09	39.24	38.85	39.06	39.06	-1.04%	10,292,839
May 13, 2025	39.33	39.91	39.07	39.47	39.47	0.92%	11,879,560
May 12, 2025	40.11	40.59	38.92	39.11	39.11	3.30%	15,649,530
May 9, 2025	37.83	38.03	37.37	37.86	37.86	1.01%	7,306,047
May 8, 2025	37.16	37.96	36.84	37.48	37.48	1.24%	9,814,617
May 7, 2025	37.51	37.77	36.64	37.02	37.02	-2.37%	11,880,029
May 6, 2025	37.19	38.29	37.14	37.92	37.92	1.53%	9,778,674
May 5, 2025	37.69	37.69	37.17	37.35	37.35	-0.66%	7,701,041
May 2, 2025	37.62	37.99	37.01	37.60	37.60	3.27%	11,932,244
May 1, 2025	36.04	36.92	35.90	36.41	36.41	1.05%	11,614,622
Apr 30, 2025	34.89	36.17	34.45	36.03	36.03	-3.07%	15,777,364
Apr 29, 2025	37.37	37.55	36.74	37.17	37.17	-0.19%	11,269,566
Apr 28, 2025	37.05	37.90	36.80	37.24	37.24	-0.29%	13,380,757
Apr 25, 2025	37.01	37.66	36.81	37.35	37.35	-0.74%	10,958,833
Apr 24, 2025	35.57	37.81	35.27	37.63	37.63	6.93%	23,970,933
Apr 23, 2025	35.44	36.46	35.06	35.19	35.19	3.32%	21,643,066
Apr 22, 2025	33.42	34.76	33.30	34.06	34.06	3.37%	19,264,308
Apr 21, 2025	33.12	33.30	32.12	32.95	32.95	0.15%	11,419,918
Apr 17, 2025	33.35	33.58	32.37	32.90	32.90	-1.26%	16,988,032
Apr 16, 2025	33.37	33.98	32.84	33.32	33.32	-0.15%	17,261,124
Apr 15, 2025	33.29	33.81	32.97	33.37	33.37	-1.13%	18,742,021
Apr 14, 2025	34.07	34.64	33.06	33.75	33.60	1.20%	19,645,885
Apr 11, 2025	31.92	33.74	31.85	33.35	33.20	6.38%	26,250,027
Apr 10, 2025	32.72	32.82	30.23	31.35	31.21	-7.08%	25,658,438
Apr 9, 2025	29.93	34.18	28.96	33.74	33.59	15.51%	38,575,489
Apr 8, 2025	31.66	31.78	28.64	29.21	29.08	-3.82%	35,158,084
Apr 7, 2025	28.03	31.65	27.66	30.37	30.23	4.19%	40,398,821
Apr 4, 2025	31.15	31.32	28.49	29.15	29.02	-13.01%	44,734,505
Apr 3, 2025	35.98	35.99	33.42	33.51	33.36	-12.28%	31,999,802
Apr 2, 2025	37.60	38.22	37.41	38.20	38.03	0.18%	13,166,361
Apr 1, 2025	38.06	38.13	37.20	38.13	37.96	0.71%	13,121,248
Mar 31, 2025	37.26	38.19	36.33	37.86	37.69	-1.46%	17,462,465
Mar 28, 2025	39.89	40.27	38.27	38.42	38.25	-3.90%	20,227,430
Mar 27, 2025	40.69	40.71	39.61	39.98	39.80	-3.64%	18,010,179