Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	55.23	55.58	53.85	55.50	55.36	-1.16%	20,893,981
Jan 6, 2026	56.01	57.12	55.67	56.15	56.01	3.20%	35,253,261
Jan 5, 2026	53.63	54.45	53.29	54.41	54.27	4.78%	26,935,114
Jan 2, 2026	51.73	52.19	51.00	51.93	51.80	2.24%	11,518,427
Dec 31, 2025	51.30	51.51	50.66	50.79	50.66	-1.21%	8,776,792
Dec 30, 2025	52.24	52.38	50.85	51.41	51.28	-0.14%	10,055,676
Dec 29, 2025	51.57	52.22	51.17	51.48	51.35	-2.94%	15,231,717
Dec 26, 2025	53.05	53.77	52.64	53.04	52.91	2.16%	14,848,316
Dec 24, 2025	51.93	51.99	51.23	51.92	51.79	0.04%	4,073,916
Dec 23, 2025	51.61	52.29	50.99	51.90	51.77	2.49%	14,155,683
Dec 22, 2025	50.00	50.95	49.91	50.64	50.51	3.03%	15,316,628
Dec 19, 2025	48.07	49.64	48.07	49.15	49.03	2.57%	21,954,842
Dec 18, 2025	48.07	48.30	47.32	47.92	47.80	0.21%	15,029,535
Dec 17, 2025	48.11	48.24	47.37	47.82	47.70	0.59%	15,613,001
Dec 16, 2025	47.31	47.68	46.62	47.54	47.42	0.04%	15,481,468
Dec 15, 2025	48.82	48.86	47.39	47.52	47.40	0.30%	15,437,660
Dec 12, 2025	48.76	49.00	46.81	47.38	47.26	-1.52%	17,034,868
Dec 11, 2025	46.58	48.32	46.43	48.11	47.99	3.57%	20,740,950
Dec 10, 2025	44.88	46.45	44.69	46.45	46.33	3.68%	17,054,756
Dec 9, 2025	44.13	45.20	43.93	44.80	44.69	-0.44%	10,310,102
Dec 8, 2025	45.38	45.72	44.73	45.00	44.89	-0.44%	16,538,419
Dec 5, 2025	45.27	45.97	45.12	45.20	45.09	1.32%	20,208,133
Dec 4, 2025	44.03	44.74	43.66	44.61	44.50	0.18%	12,392,131
Dec 3, 2025	44.33	45.09	44.13	44.53	44.42	3.63%	22,864,286
Dec 2, 2025	43.18	43.42	42.31	42.97	42.86	-0.23%	11,131,949
Dec 1, 2025	43.40	43.93	43.00	43.07	42.96	0.21%	14,614,783
Nov 28, 2025	42.76	43.41	42.32	42.98	42.87	1.97%	8,848,145
Nov 26, 2025	41.78	42.49	41.56	42.15	42.05	2.63%	13,339,372
Nov 25, 2025	41.24	41.79	40.97	41.07	40.97	0.69%	11,446,599
Nov 24, 2025	39.90	41.12	39.90	40.79	40.69	2.31%	15,241,042
Nov 21, 2025	39.83	40.30	38.85	39.87	39.77	0.61%	18,896,923
Nov 20, 2025	41.90	41.90	39.31	39.63	39.53	-3.93%	15,648,030
Nov 19, 2025	40.91	42.22	40.77	41.25	41.15	3.13%	19,873,579
Nov 18, 2025	41.75	41.81	39.94	40.00	39.90	2.56%	23,695,171
Nov 17, 2025	39.99	40.03	38.87	39.00	38.90	-2.89%	17,578,464
Nov 14, 2025	39.63	40.67	38.88	40.16	40.06	-0.94%	10,358,535
Nov 13, 2025	41.85	41.89	40.21	40.54	40.44	-3.04%	10,381,747
Nov 12, 2025	41.47	42.26	41.47	41.81	41.71	1.80%	12,842,936
Nov 11, 2025	40.83	41.34	40.45	41.07	40.97	0.29%	10,730,746
Nov 10, 2025	40.79	41.25	40.35	40.95	40.85	2.86%	13,890,565
Nov 7, 2025	39.93	40.01	38.75	39.81	39.71	3.00%	17,305,682
Nov 6, 2025	39.91	39.92	38.54	38.65	38.55	-3.88%	25,307,266
Nov 5, 2025	39.89	40.67	39.62	40.21	40.11	2.00%	12,057,619