Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	37.26	38.13	36.34	37.89	-	-1.38%	10,716,362
Mar 28, 2025	39.89	40.27	38.27	38.42	38.42	-3.90%	20,227,430
Mar 27, 2025	40.69	40.71	39.61	39.98	39.98	-3.64%	18,010,179
Mar 26, 2025	43.24	43.45	41.35	41.49	41.49	-3.53%	19,433,672
Mar 25, 2025	42.20	43.27	42.09	43.01	43.01	3.36%	20,804,715
Mar 24, 2025	41.49	42.31	41.33	41.61	41.61	3.38%	21,356,090
Mar 21, 2025	39.96	40.37	39.21	40.25	40.25	-1.11%	22,336,021
Mar 20, 2025	41.05	41.53	40.57	40.70	40.70	0.69%	22,075,622
Mar 19, 2025	39.80	41.10	39.53	40.42	40.42	1.46%	17,519,016
Mar 18, 2025	40.12	40.31	39.28	39.84	39.84	0.84%	14,569,882
Mar 17, 2025	38.99	39.99	38.99	39.51	39.51	1.70%	12,880,747
Mar 14, 2025	38.09	38.95	38.00	38.85	38.85	3.38%	15,203,307
Mar 13, 2025	36.73	38.74	36.73	37.58	37.58	2.18%	20,682,687
Mar 12, 2025	36.81	37.24	36.03	36.78	36.78	2.51%	13,995,789
Mar 11, 2025	34.76	36.22	34.57	35.88	35.88	4.00%	18,345,220
Mar 10, 2025	35.60	35.68	33.98	34.50	34.50	-6.61%	21,332,015
Mar 7, 2025	37.18	37.65	35.93	36.94	36.94	-1.96%	16,969,372
Mar 6, 2025	38.00	39.01	37.30	37.68	37.68	-1.26%	18,546,825
Mar 5, 2025	36.43	38.34	36.35	38.16	38.16	9.34%	29,190,990
Mar 4, 2025	35.40	35.62	34.26	34.90	34.90	-1.77%	18,310,704
Mar 3, 2025	38.10	38.49	35.40	35.53	35.53	-3.74%	18,101,210
Feb 28, 2025	36.71	37.02	36.23	36.91	36.91	-1.36%	14,779,630
Feb 27, 2025	38.79	38.86	37.29	37.42	37.42	-1.40%	13,147,009
Feb 26, 2025	38.54	38.72	37.82	37.95	37.95	3.24%	16,632,704
Feb 25, 2025	37.19	37.23	36.02	36.76	36.76	-0.94%	10,618,881
Feb 24, 2025	37.19	37.44	36.94	37.11	37.11	0.35%	8,418,379
Feb 21, 2025	38.95	38.95	36.84	36.98	36.98	-5.08%	16,151,103
Feb 20, 2025	38.94	39.63	38.59	38.96	38.96	1.01%	11,471,980
Feb 19, 2025	38.95	38.96	38.19	38.57	38.57	-1.86%	12,101,232
Feb 18, 2025	39.48	39.52	38.61	39.30	39.30	-0.43%	12,261,346
Feb 14, 2025	40.53	40.80	39.28	39.47	39.47	-1.86%	17,559,189
Feb 13, 2025	38.69	40.35	38.48	40.22	40.22	5.95%	21,444,676
Feb 12, 2025	37.67	38.44	37.46	37.96	37.96	0.98%	10,946,485
Feb 11, 2025	37.71	38.22	37.45	37.59	37.59	-2.26%	13,957,929
Feb 10, 2025	38.88	38.91	38.40	38.46	38.46	0.63%	16,243,406
Feb 7, 2025	38.49	39.19	37.87	38.22	38.22	2.88%	21,531,973
Feb 6, 2025	37.54	37.94	36.78	37.15	37.15	1.28%	13,748,219
Feb 5, 2025	36.27	37.01	35.97	36.68	36.68	0.55%	14,888,320
Feb 4, 2025	36.03	37.00	36.03	36.48	36.48	1.73%	14,490,622
Feb 3, 2025	35.37	36.14	34.89	35.86	35.86	0.03%	15,940,389
Jan 31, 2025	36.36	36.64	35.69	35.85	35.85	-2.16%	13,387,259
Jan 30, 2025	36.67	36.82	36.07	36.64	36.64	0.99%	11,821,922
Jan 29, 2025	35.98	36.84	35.94	36.28	36.28	1.23%	12,599,851
Jan 28, 2025	36.88	37.00	35.46	35.84	35.84	-2.26%	16,842,913
Jan 27, 2025	37.22	37.22	36.58	36.67	36.67	-3.02%	18,550,521
Jan 24, 2025	38.73	38.88	37.46	37.81	37.81	-1.79%	19,076,373
Jan 23, 2025	38.11	38.70	36.46	38.50	38.50	-1.51%	30,475,404
Jan 22, 2025	40.44	40.50	39.02	39.09	39.09	-3.00%	15,882,676
Jan 21, 2025	40.76	40.94	39.86	40.30	40.30	0.20%	16,558,028
Jan 17, 2025	40.09	40.81	39.87	40.22	40.22	0.47%	12,045,611