Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	39.63	40.67	38.88	40.16	40.16	-0.94%	10,309,960
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%	12,043,599
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
Oct 15, 2025	42.84	42.84	41.27	41.71	41.71	-0.62%	16,028,051
Oct 14, 2025	41.56	42.43	40.50	41.97	41.82	-1.89%	16,563,360
Oct 13, 2025	43.29	43.50	42.28	42.78	42.63	4.65%	15,475,304
Oct 10, 2025	43.67	43.67	40.74	40.88	40.73	-5.61%	24,243,418
Oct 9, 2025	44.53	44.79	42.55	43.31	43.16	1.07%	23,238,035
Oct 8, 2025	41.95	43.03	41.87	42.85	42.70	5.31%	25,769,017
Oct 7, 2025	40.71	41.31	40.16	40.69	40.54	0.92%	19,846,763
Oct 6, 2025	40.19	41.24	39.56	40.32	40.18	1.64%	26,706,833
Oct 3, 2025	39.65	40.35	38.92	39.67	39.53	2.06%	23,921,637
Oct 2, 2025	39.37	39.96	38.19	38.87	38.73	-0.56%	23,508,851
Oct 1, 2025	39.03	39.48	38.84	39.09	38.95	-0.33%	19,117,031
Sep 30, 2025	37.95	39.33	37.20	39.22	39.08	5.66%	38,973,116
Sep 29, 2025	36.35	38.11	36.05	37.12	36.99	3.83%	40,224,660
Sep 26, 2025	35.50	36.31	35.29	35.75	35.62	1.16%	41,515,805
Sep 25, 2025	37.53	37.53	35.15	35.34	35.21	-6.19%	86,778,644
Sep 24, 2025	41.83	41.99	37.66	37.67	37.54	-16.95%	91,311,739
Sep 23, 2025	45.39	46.29	45.14	45.36	45.20	0.44%	14,308,464
Sep 22, 2025	44.83	45.38	44.54	45.16	45.00	0.49%	11,980,805
Sep 19, 2025	45.25	45.70	44.71	44.94	44.78	0.02%	21,120,230
Sep 18, 2025	45.00	45.44	44.59	44.93	44.77	-0.35%	13,174,435
Sep 17, 2025	45.10	46.29	44.78	45.09	44.93	-0.46%	8,951,835
Sep 16, 2025	45.65	45.90	44.81	45.30	45.14	-0.74%	10,043,399
Sep 15, 2025	44.50	45.75	44.36	45.64	45.48	2.06%	12,670,184
Sep 12, 2025	45.20	45.50	43.93	44.72	44.56	-2.61%	16,046,306
Sep 11, 2025	44.87	46.16	44.80	45.92	45.76	2.32%	14,919,181
Sep 10, 2025	44.29	45.47	44.23	44.88	44.72	2.26%	16,678,936
Sep 9, 2025	45.32	46.11	43.62	43.89	43.73	-5.94%	24,956,686
Sep 8, 2025	46.53	46.75	45.50	46.66	46.49	0.69%	10,436,370