Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2024	49.64	50.05	49.28	49.77	49.77	-2.07%	10,383,903
Oct 2, 2024	50.86	51.45	50.35	50.82	50.82	0.87%	10,744,242
Oct 1, 2024	50.55	50.73	49.54	50.38	50.38	0.92%	9,102,058
Sep 30, 2024	50.21	50.51	49.44	49.92	49.92	-2.77%	14,994,809
Sep 27, 2024	51.24	52.06	51.15	51.34	51.34	-1.10%	15,967,707
Sep 26, 2024	51.09	52.61	50.80	51.91	51.91	7.45%	32,403,097
Sep 25, 2024	48.75	48.98	48.14	48.31	48.31	-0.84%	12,454,829
Sep 24, 2024	48.18	48.98	47.54	48.72	48.72	7.93%	26,361,607
Sep 23, 2024	45.00	45.77	44.82	45.14	45.14	1.37%	15,471,562
Sep 20, 2024	44.68	44.87	44.36	44.53	44.53	-1.35%	16,304,203
Sep 19, 2024	45.70	45.85	44.99	45.14	45.14	2.78%	16,920,494
Sep 18, 2024	43.17	44.97	43.04	43.92	43.92	1.83%	11,573,717
Sep 17, 2024	42.91	43.51	42.83	43.13	43.13	0.56%	6,921,327
Sep 16, 2024	43.23	43.69	42.69	42.89	42.89	0.54%	11,120,248
Sep 13, 2024	42.14	43.04	42.06	42.66	42.66	2.03%	10,831,602
Sep 12, 2024	41.78	42.29	41.59	41.81	41.81	1.23%	11,414,970
Sep 11, 2024	40.90	41.41	40.27	41.30	41.30	2.20%	13,306,410
Sep 10, 2024	40.29	40.44	39.34	40.41	40.41	0.02%	9,559,469
Sep 9, 2024	40.62	40.87	40.18	40.40	40.40	1.00%	8,663,357
Sep 6, 2024	41.13	41.40	39.73	40.00	40.00	-3.38%	13,200,142
Sep 5, 2024	42.09	42.32	41.30	41.40	41.40	-0.50%	7,371,470
Sep 4, 2024	41.33	42.13	41.00	41.61	41.61	0.60%	9,571,999
Sep 3, 2024	42.36	42.39	40.85	41.36	41.36	-6.59%	18,808,962
Aug 30, 2024	43.89	44.32	43.52	44.28	44.28	1.03%	7,811,563
Aug 29, 2024	43.88	44.20	43.48	43.83	43.83	-0.09%	8,612,580
Aug 28, 2024	44.05	44.31	43.54	43.87	43.87	-3.01%	9,080,058
Aug 27, 2024	44.97	45.60	44.82	45.23	45.23	0.09%	6,755,678
Aug 26, 2024	45.60	46.01	44.96	45.19	45.19	1.19%	11,046,763
Aug 23, 2024	43.70	44.82	43.60	44.66	44.66	3.14%	11,801,118
Aug 22, 2024	43.60	43.69	43.01	43.30	43.30	-1.34%	7,143,483
Aug 21, 2024	44.03	44.12	43.47	43.89	43.89	0.83%	7,041,684
Aug 20, 2024	44.44	44.64	43.39	43.53	43.53	-1.63%	9,390,393
Aug 19, 2024	43.99	44.40	43.59	44.25	44.25	1.86%	10,891,904
Aug 16, 2024	43.30	43.71	43.05	43.44	43.44	-0.32%	8,973,128
Aug 15, 2024	43.35	44.08	43.22	43.58	43.58	3.98%	12,988,353
Aug 14, 2024	42.17	42.17	41.38	41.91	41.91	0.05%	9,124,711
Aug 13, 2024	41.54	42.08	41.10	41.89	41.89	0.79%	7,439,350
Aug 12, 2024	41.64	41.95	41.21	41.56	41.56	1.24%	8,945,710
Aug 9, 2024	41.61	41.66	40.68	41.05	41.05	0.02%	9,181,998
Aug 8, 2024	40.00	41.36	39.91	41.04	41.04	3.85%	10,231,441
Aug 7, 2024	41.59	41.65	39.49	39.52	39.52	-3.70%	14,519,946
Aug 6, 2024	40.70	41.87	40.32	41.04	41.04	0.42%	11,307,894
Aug 5, 2024	40.00	40.98	39.08	40.87	40.87	-2.62%	26,149,093
Aug 2, 2024	43.28	43.28	41.63	41.97	41.97	-3.80%	17,152,432
Aug 1, 2024	45.12	45.44	43.18	43.63	43.63	-3.92%	12,260,051
Jul 31, 2024	46.01	46.37	45.12	45.41	45.41	3.56%	13,050,798
Jul 30, 2024	43.89	44.23	43.49	43.85	43.85	-1.19%	11,608,714
Jul 29, 2024	44.49	44.81	44.13	44.38	44.38	-1.38%	9,192,636
Jul 26, 2024	45.44	45.50	44.37	45.00	45.00	1.06%	10,390,517
Jul 25, 2024	44.02	45.26	43.27	44.53	44.53	0.79%	16,904,618
Jul 24, 2024	45.59	45.76	44.12	44.18	44.18	-2.41%	18,533,950
Jul 23, 2024	45.00	45.50	43.54	45.27	45.27	-1.61%	18,792,728
Jul 22, 2024	45.85	46.14	45.46	46.01	46.01	0.24%	12,381,406
Jul 19, 2024	45.68	46.30	45.47	45.90	45.90	-0.04%	9,670,969
Jul 18, 2024	47.91	48.03	45.53	45.92	45.92	-5.32%	17,498,875
Jul 17, 2024	49.96	50.08	48.37	48.50	48.50	-3.14%	12,056,630
Jul 16, 2024	49.47	50.17	48.64	50.07	50.07	-0.69%	11,035,781
Jul 15, 2024	50.61	51.03	49.70	50.42	50.42	-1.68%	9,112,889
Jul 12, 2024	51.95	51.97	51.11	51.28	51.13	-0.45%	8,004,113
Jul 11, 2024	51.64	51.94	50.94	51.51	51.36	-0.16%	8,219,486
Jul 10, 2024	50.94	51.97	50.75	51.59	51.44	1.56%	9,197,107
Jul 9, 2024	51.06	51.80	50.65	50.80	50.65	-0.65%	9,350,079
Jul 8, 2024	51.11	51.38	50.53	51.13	50.98	-0.76%	9,030,843
Jul 5, 2024	51.11	51.84	51.03	51.52	51.37	1.72%	8,300,639
Jul 3, 2024	49.41	51.16	49.41	50.65	50.50	3.98%	8,913,699
Jul 2, 2024	47.88	48.79	47.70	48.71	48.57	0.62%	8,470,170
Jul 1, 2024	49.12	49.69	48.23	48.41	48.27	-0.39%	6,817,332
Jun 28, 2024	49.20	49.49	48.34	48.60	48.46	0.58%	12,546,132
Jun 27, 2024	49.65	49.69	48.17	48.32	48.18	-2.32%	8,987,908
Jun 26, 2024	49.86	49.99	49.00	49.47	49.32	-0.82%	8,416,214
Jun 25, 2024	49.96	50.03	49.47	49.88	49.73	-0.99%	8,024,783
Jun 24, 2024	49.47	50.72	49.36	50.38	50.23	1.65%	11,347,428
Jun 21, 2024	49.09	49.82	48.21	49.56	49.41	0.41%	19,076,620
Jun 20, 2024	48.49	49.54	48.22	49.36	49.21	3.50%	14,675,801
Jun 18, 2024	47.16	47.92	46.88	47.69	47.55	0.91%	9,008,925
Jun 17, 2024	47.36	47.49	46.57	47.26	47.12	-1.77%	11,361,421
Jun 14, 2024	47.71	49.19	47.38	48.11	47.97	0.25%	8,370,169
Jun 13, 2024	49.11	49.11	47.61	47.99	47.85	-2.46%	12,397,753
Jun 12, 2024	50.86	51.27	48.92	49.20	49.05	-0.28%	10,109,894
Jun 11, 2024	48.91	49.44	48.28	49.34	49.19	-1.32%	10,672,882
Jun 10, 2024	49.51	50.22	49.40	50.00	49.85	1.48%	11,052,270
Jun 7, 2024	49.65	49.80	48.83	49.27	49.12	-3.86%	16,056,425
Jun 6, 2024	50.67	51.28	49.90	51.25	51.10	1.51%	11,009,064
Jun 5, 2024	50.00	50.61	49.66	50.49	50.34	1.59%	12,639,532
Jun 4, 2024	51.03	51.05	48.41	49.70	49.55	-4.50%	24,814,647
Jun 3, 2024	53.15	53.15	51.51	52.04	51.89	-1.31%	10,249,413
May 31, 2024	52.74	53.29	51.21	52.73	52.57	0.80%	18,379,947
May 30, 2024	51.51	52.66	51.41	52.31	52.16	-0.87%	13,160,407
May 29, 2024	52.73	53.20	52.40	52.77	52.61	-1.60%	11,570,863
May 28, 2024	53.06	53.89	52.28	53.63	53.47	4.08%	14,922,050
May 24, 2024	51.51	52.08	51.29	51.53	51.38	0.64%	9,650,037
May 23, 2024	51.89	51.97	50.81	51.20	51.05	-0.06%	16,864,783
May 22, 2024	51.81	52.75	50.60	51.23	51.08	-5.69%	26,299,715
May 21, 2024	54.88	54.95	53.59	54.32	54.16	-0.98%	18,146,859
May 20, 2024	54.00	55.24	53.38	54.86	54.70	1.16%	15,774,437
May 17, 2024	52.73	54.35	52.55	54.23	54.07	4.21%	17,946,540
May 16, 2024	53.81	54.05	51.91	52.04	51.89	-2.93%	14,800,481
May 15, 2024	53.81	54.09	52.14	53.61	53.45	0.24%	17,286,797
May 14, 2024	52.33	53.66	52.33	53.48	53.32	2.77%	17,714,085
May 13, 2024	51.99	52.50	51.77	52.04	51.89	0.87%	9,210,530