Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	64.13	64.67	62.02	63.63	63.63	1.21%	22,522,248
Jan 27, 2026	61.50	63.18	61.27	62.87	62.87	2.78%	19,813,939
Jan 26, 2026	63.42	63.58	61.10	61.17	61.17	1.26%	31,568,761
Jan 23, 2026	59.75	60.81	58.38	60.41	60.41	2.65%	24,451,660
Jan 22, 2026	60.78	61.75	58.24	58.85	58.85	-2.86%	25,539,588
Jan 21, 2026	61.55	62.13	59.75	60.58	60.58	0.85%	25,610,083
Jan 20, 2026	59.10	60.38	58.35	60.07	60.07	2.32%	19,393,582
Jan 16, 2026	58.63	58.85	57.70	58.71	58.71	-2.08%	21,028,099
Jan 15, 2026	58.98	60.50	58.70	59.96	59.96	-0.65%	18,136,300
Jan 14, 2026	60.21	60.71	59.12	60.35	60.20	1.70%	19,672,306
Jan 13, 2026	60.02	60.09	58.42	59.34	59.19	1.07%	22,060,093
Jan 12, 2026	57.75	58.83	57.16	58.71	58.56	3.86%	20,373,707
Jan 9, 2026	55.45	56.71	54.57	56.53	56.39	4.26%	19,272,707
Jan 8, 2026	54.62	54.62	53.29	54.22	54.09	-2.31%	22,333,084