Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	37.98	39.29	37.96	38.86	38.86	1.62%	22,178,300
Dec 19, 2024	38.74	39.22	37.67	38.24	38.24	-1.21%	15,766,500
Dec 18, 2024	40.43	40.62	38.57	38.71	38.71	-4.70%	12,501,000
Dec 17, 2024	40.15	40.79	40.07	40.62	40.62	-0.29%	11,734,125
Dec 16, 2024	41.29	41.52	40.50	40.74	40.74	-2.04%	10,232,800
Dec 13, 2024	41.73	41.79	41.10	41.59	41.59	-1.16%	9,669,335
Dec 12, 2024	42.60	42.73	41.98	42.08	42.08	-2.14%	10,184,737
Dec 11, 2024	42.81	43.12	42.40	43.00	43.00	0.77%	7,339,000
Dec 10, 2024	43.54	43.72	42.59	42.67	42.67	-2.42%	10,835,510
Dec 9, 2024	43.75	44.75	43.69	43.73	43.73	3.95%	18,310,002
Dec 6, 2024	43.07	43.07	42.03	42.07	42.07	-1.68%	9,471,100
Dec 5, 2024	43.12	43.35	42.45	42.79	42.79	-0.58%	11,873,600
Dec 4, 2024	43.93	44.24	42.81	43.04	43.04	-1.80%	18,548,231
Dec 3, 2024	44.66	44.83	43.55	43.83	43.83	0.44%	12,218,846
Dec 2, 2024	44.19	44.39	42.66	43.64	43.64	-1.27%	14,413,035
Nov 29, 2024	43.62	44.52	43.57	44.20	44.20	1.01%	6,512,500
Nov 27, 2024	43.61	44.23	43.51	43.76	43.76	0.64%	7,050,424
Nov 26, 2024	43.96	44.08	43.12	43.48	43.48	-2.03%	11,821,000
Nov 25, 2024	43.85	44.61	43.85	44.38	44.38	1.51%	13,286,800
Nov 22, 2024	43.68	43.76	43.37	43.72	43.72	-0.09%	9,109,800
Nov 21, 2024	43.77	44.11	43.26	43.76	43.76	0.14%	8,872,131
Nov 20, 2024	44.00	44.15	43.40	43.70	43.70	-0.95%	8,733,831
Nov 19, 2024	43.55	44.20	43.13	44.12	44.12	1.31%	12,764,425
Nov 18, 2024	43.04	43.65	42.56	43.55	43.55	1.99%	11,887,843
Nov 15, 2024	43.50	43.82	42.00	42.70	42.70	-1.32%	12,902,502
Nov 14, 2024	43.47	43.57	42.71	43.27	43.27	0.35%	11,905,728
Nov 13, 2024	43.75	43.87	43.09	43.12	43.12	-1.10%	11,931,900
Nov 12, 2024	43.98	44.12	42.92	43.60	43.60	-2.90%	18,145,300
Nov 11, 2024	45.54	45.63	44.72	44.90	44.90	-3.15%	12,737,228
Nov 8, 2024	46.52	46.90	45.48	46.36	46.36	-4.57%	16,197,400
Nov 7, 2024	48.24	49.21	48.19	48.58	48.58	3.65%	12,733,400
Nov 6, 2024	45.28	47.23	44.92	46.87	46.87	-0.26%	12,911,738
Nov 5, 2024	46.87	47.00	46.42	46.99	46.99	1.56%	5,991,500
Nov 4, 2024	45.97	46.73	45.63	46.27	46.27	1.49%	9,147,844
Nov 1, 2024	45.60	46.17	45.30	45.59	45.59	1.27%	7,733,517
Oct 31, 2024	45.41	45.57	44.72	45.02	45.02	-2.07%	9,481,400
Oct 30, 2024	46.28	46.35	45.57	45.97	45.97	-1.29%	9,017,135
Oct 29, 2024	47.49	47.56	46.53	46.57	46.57	-0.34%	8,471,919
Oct 28, 2024	46.86	46.97	46.53	46.73	46.73	0.28%	6,446,415
Oct 25, 2024	47.00	47.20	46.52	46.60	46.60	-0.51%	8,528,919
Oct 24, 2024	47.99	48.20	46.65	46.84	46.84	-2.25%	10,171,720
Oct 23, 2024	47.51	48.12	47.27	47.92	47.92	-1.26%	10,849,200
Oct 22, 2024	50.00	50.12	47.64	48.53	48.53	1.23%	14,468,604
Oct 21, 2024	48.43	48.70	47.68	47.94	47.94	-0.50%	10,150,413
Oct 18, 2024	48.82	49.10	48.16	48.18	48.18	0.48%	8,823,005
Oct 17, 2024	48.26	48.40	47.62	47.95	47.95	-0.04%	8,317,625
Oct 16, 2024	47.81	48.07	47.33	47.97	47.97	1.46%	7,360,400
Oct 15, 2024	47.99	48.14	47.09	47.28	47.28	-3.23%	11,855,000
Oct 14, 2024	47.92	49.00	47.56	48.86	48.71	-2.34%	13,573,500
Oct 11, 2024	49.47	50.28	49.37	50.03	49.88	0.99%	6,415,228
Oct 10, 2024	48.92	49.83	48.51	49.54	49.39	1.37%	6,959,947
Oct 9, 2024	48.02	48.96	47.71	48.87	48.72	0.58%	6,977,030
Oct 8, 2024	48.97	48.97	48.05	48.59	48.44	-4.33%	13,040,400
Oct 7, 2024	50.42	51.19	50.04	50.79	50.63	0.47%	8,895,500
Oct 4, 2024	50.61	51.12	49.98	50.55	50.39	1.57%	11,510,330
Oct 3, 2024	49.64	50.05	49.28	49.77	49.62	-2.07%	10,383,903
Oct 2, 2024	50.86	51.45	50.35	50.82	50.66	0.87%	10,744,242
Oct 1, 2024	50.55	50.73	49.54	50.38	50.23	0.92%	9,102,100
Sep 30, 2024	50.21	50.51	49.44	49.92	49.77	-2.77%	14,994,809
Sep 27, 2024	51.24	52.06	51.15	51.34	51.18	-1.10%	15,967,707
Sep 26, 2024	51.09	52.61	50.80	51.91	51.75	7.45%	32,403,100
Sep 25, 2024	48.75	48.98	48.14	48.31	48.16	-0.84%	12,454,829
Sep 24, 2024	48.18	48.98	47.54	48.72	48.57	7.93%	26,361,607
Sep 23, 2024	45.00	45.77	44.82	45.14	45.00	1.37%	15,471,600
Sep 20, 2024	44.68	44.87	44.36	44.53	44.39	-1.35%	16,304,203
Sep 19, 2024	45.70	45.85	44.99	45.14	45.00	2.78%	16,920,500
Sep 18, 2024	43.17	44.97	43.04	43.92	43.79	1.83%	11,573,717
Sep 17, 2024	42.91	43.51	42.83	43.13	43.00	0.56%	6,921,327
Sep 16, 2024	43.23	43.69	42.69	42.89	42.76	0.54%	11,120,248
Sep 13, 2024	42.14	43.04	42.06	42.66	42.53	2.03%	10,831,602
Sep 12, 2024	41.78	42.29	41.59	41.81	41.68	1.23%	11,415,000
Sep 11, 2024	40.90	41.41	40.27	41.30	41.17	2.20%	13,306,410
Sep 10, 2024	40.29	40.44	39.34	40.41	40.29	0.02%	9,559,500
Sep 9, 2024	40.62	40.87	40.18	40.40	40.28	1.00%	8,663,400
Sep 6, 2024	41.13	41.40	39.73	40.00	39.88	-3.38%	13,200,142
Sep 5, 2024	42.09	42.32	41.30	41.40	41.27	-0.50%	7,371,500
Sep 4, 2024	41.33	42.13	41.00	41.61	41.48	0.60%	9,787,500
Sep 3, 2024	42.36	42.39	40.85	41.36	41.23	-6.59%	18,809,000
Aug 30, 2024	43.89	44.32	43.52	44.28	44.14	1.03%	7,811,600
Aug 29, 2024	43.88	44.20	43.48	43.83	43.70	-0.09%	8,612,600
Aug 28, 2024	44.05	44.31	43.54	43.87	43.74	-3.01%	9,080,100
Aug 27, 2024	44.97	45.60	44.82	45.23	45.09	0.09%	6,755,700
Aug 26, 2024	45.60	46.01	44.96	45.19	45.05	1.19%	11,046,800
Aug 23, 2024	43.70	44.82	43.60	44.66	44.52	3.14%	11,801,118
Aug 22, 2024	43.60	43.69	43.01	43.30	43.17	-1.34%	7,143,500
Aug 21, 2024	44.03	44.12	43.47	43.89	43.76	0.83%	7,041,700
Aug 20, 2024	44.44	44.64	43.39	43.53	43.40	-1.63%	9,390,400
Aug 19, 2024	43.99	44.40	43.59	44.25	44.11	1.86%	10,891,904
Aug 16, 2024	43.30	43.71	43.05	43.44	43.31	-0.32%	8,973,128
Aug 15, 2024	43.35	44.08	43.22	43.58	43.45	3.98%	12,988,400
Aug 14, 2024	42.17	42.17	41.38	41.91	41.78	0.05%	9,124,711
Aug 13, 2024	41.54	42.08	41.10	41.89	41.76	0.79%	7,439,400
Aug 12, 2024	41.64	41.95	41.21	41.56	41.43	1.24%	8,945,710
Aug 9, 2024	41.61	41.66	40.68	41.05	40.92	0.02%	9,182,000
Aug 8, 2024	40.00	41.36	39.91	41.04	40.91	3.85%	10,231,441
Aug 7, 2024	41.59	41.65	39.49	39.52	39.40	-3.70%	14,519,946
Aug 6, 2024	40.70	41.87	40.32	41.04	40.91	0.42%	11,307,900
Aug 5, 2024	40.00	40.98	39.08	40.87	40.74	-2.62%	26,149,100
Aug 2, 2024	43.28	43.28	41.63	41.97	41.84	-3.80%	17,152,432
Aug 1, 2024	45.12	45.44	43.18	43.63	43.50	-3.92%	12,260,100