Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	53.05	53.77	52.64	53.04	53.04	2.16%	14,766,549
Dec 24, 2025	51.93	51.99	51.23	51.92	51.92	0.04%	4,042,119
Dec 23, 2025	51.61	52.29	50.99	51.90	51.90	2.49%	14,098,637
Dec 22, 2025	50.00	50.95	49.91	50.64	50.64	3.03%	15,050,091
Dec 19, 2025	48.07	49.64	48.07	49.15	49.15	2.57%	21,119,370
Dec 18, 2025	48.07	48.30	47.32	47.92	47.92	0.21%	15,029,535
Dec 17, 2025	48.11	48.24	47.37	47.82	47.82	0.59%	15,176,475
Dec 16, 2025	47.31	47.68	46.62	47.54	47.54	0.04%	15,347,338
Dec 15, 2025	48.82	48.86	47.39	47.52	47.52	0.30%	14,203,873
Dec 12, 2025	48.76	49.00	46.81	47.38	47.38	-1.52%	16,630,156
Dec 11, 2025	46.58	48.32	46.43	48.11	48.11	3.57%	20,609,828
Dec 10, 2025	44.88	46.45	44.69	46.45	46.45	3.68%	16,845,869
Dec 9, 2025	44.13	45.20	43.93	44.80	44.80	-0.44%	10,307,670
Dec 8, 2025	45.38	45.72	44.73	45.00	45.00	-0.44%	14,838,926
Dec 5, 2025	45.27	45.97	45.12	45.20	45.20	1.32%	19,571,365
Dec 4, 2025	44.03	44.74	43.66	44.61	44.61	0.18%	12,383,861
Dec 3, 2025	44.33	45.09	44.13	44.53	44.53	3.63%	22,850,512
Dec 2, 2025	43.18	43.42	42.31	42.97	42.97	-0.23%	10,801,055
Dec 1, 2025	43.40	43.93	43.00	43.07	43.07	0.21%	14,599,916
Nov 28, 2025	42.76	43.41	42.32	42.98	42.98	1.97%	8,704,237
Nov 26, 2025	41.78	42.49	41.56	42.15	42.15	2.63%	13,290,372
Nov 25, 2025	41.24	41.79	40.97	41.07	41.07	0.69%	11,414,286
Nov 24, 2025	39.90	41.12	39.90	40.79	40.79	2.31%	15,105,455
Nov 21, 2025	39.83	40.30	38.85	39.87	39.87	0.61%	18,748,051
Nov 20, 2025	41.90	41.90	39.31	39.63	39.63	-3.93%	15,644,284
Nov 19, 2025	40.91	42.22	40.77	41.25	41.25	3.13%	19,873,579
Nov 18, 2025	41.75	41.81	39.94	40.00	40.00	2.56%	23,695,171
Nov 17, 2025	39.99	40.03	38.87	39.00	39.00	-2.89%	17,578,464
Nov 14, 2025	39.63	40.67	38.88	40.16	40.16	-0.94%	10,358,535
Nov 13, 2025	41.85	41.89	40.21	40.54	40.54	-3.04%	10,381,747
Nov 12, 2025	41.47	42.26	41.47	41.81	41.81	1.80%	12,842,936
Nov 11, 2025	40.83	41.34	40.45	41.07	41.07	0.29%	10,730,746
Nov 10, 2025	40.79	41.25	40.35	40.95	40.95	2.86%	13,890,565
Nov 7, 2025	39.93	40.01	38.75	39.81	39.81	3.00%	17,305,682
Nov 6, 2025	39.91	39.92	38.54	38.65	38.65	-3.88%	25,307,266
Nov 5, 2025	39.89	40.67	39.62	40.21	40.21	2.00%	12,057,619
Nov 4, 2025	39.97	40.03	39.12	39.42	39.42	-4.27%	14,388,351
Nov 3, 2025	41.57	41.59	40.43	41.18	41.18	-1.25%	13,717,228
Oct 31, 2025	41.59	42.52	41.26	41.70	41.70	-0.07%	11,939,499
Oct 30, 2025	41.76	42.34	40.86	41.73	41.73	-1.09%	11,822,938
Oct 29, 2025	41.72	43.49	41.55	42.19	42.19	2.48%	19,707,751
Oct 28, 2025	40.59	41.95	40.50	41.17	41.17	0.17%	11,973,797
Oct 27, 2025	41.73	41.73	40.45	41.10	41.10	-0.65%	14,374,400
Oct 24, 2025	41.16	41.63	40.46	41.37	41.37	0.34%	10,605,287
Oct 23, 2025	41.45	42.25	41.06	41.23	41.23	1.10%	18,292,566
Oct 22, 2025	40.65	41.20	40.12	40.78	40.78	-1.28%	12,134,357
Oct 21, 2025	41.20	41.51	40.66	41.31	41.31	-2.09%	12,932,209
Oct 20, 2025	41.93	42.22	41.42	42.19	42.19	2.45%	12,617,496
Oct 17, 2025	41.60	41.99	40.71	41.18	41.18	-1.25%	14,027,524
Oct 16, 2025	42.02	42.04	41.21	41.70	41.70	-0.02%	15,080,993