Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	35.44	36.46	35.06	35.19	35.19	3.32%	21,643,066
Apr 22, 2025	33.42	34.76	33.30	34.06	34.06	3.37%	19,264,308
Apr 21, 2025	33.12	33.30	32.12	32.95	32.95	0.15%	11,419,918
Apr 17, 2025	33.35	33.58	32.37	32.90	32.90	-1.26%	16,988,032
Apr 16, 2025	33.37	33.98	32.84	33.32	33.32	-0.15%	17,261,124
Apr 15, 2025	33.29	33.81	32.97	33.37	33.37	-1.13%	18,742,021
Apr 14, 2025	34.07	34.64	33.06	33.75	33.60	1.20%	19,645,885
Apr 11, 2025	31.92	33.74	31.85	33.35	33.20	6.38%	26,250,027
Apr 10, 2025	32.72	32.82	30.23	31.35	31.21	-7.08%	25,658,438
Apr 9, 2025	29.93	34.18	28.96	33.74	33.59	15.51%	38,575,489
Apr 8, 2025	31.66	31.78	28.64	29.21	29.08	-3.82%	35,158,084
Apr 7, 2025	28.03	31.65	27.66	30.37	30.23	4.19%	40,398,821
Apr 4, 2025	31.15	31.32	28.49	29.15	29.02	-13.01%	44,734,505
Apr 3, 2025	35.98	35.99	33.42	33.51	33.36	-12.28%	31,999,802
Apr 2, 2025	37.60	38.22	37.41	38.20	38.03	0.18%	13,166,361
Apr 1, 2025	38.06	38.13	37.20	38.13	37.96	0.71%	13,121,248
Mar 31, 2025	37.26	38.19	36.33	37.86	37.69	-1.46%	17,462,465
Mar 28, 2025	39.89	40.27	38.27	38.42	38.25	-3.90%	20,227,430
Mar 27, 2025	40.69	40.71	39.61	39.98	39.80	-3.64%	18,010,179
Mar 26, 2025	43.24	43.45	41.35	41.49	41.30	-3.53%	19,433,672
Mar 25, 2025	42.20	43.27	42.09	43.01	42.82	3.36%	20,804,715
Mar 24, 2025	41.49	42.31	41.33	41.61	41.42	3.38%	21,356,090
Mar 21, 2025	39.96	40.37	39.21	40.25	40.07	-1.11%	22,336,021
Mar 20, 2025	41.05	41.53	40.57	40.70	40.52	0.69%	22,075,622
Mar 19, 2025	39.80	41.10	39.53	40.42	40.24	1.46%	17,519,016
Mar 18, 2025	40.12	40.31	39.28	39.84	39.66	0.84%	14,569,882
Mar 17, 2025	38.99	39.99	38.99	39.51	39.33	1.70%	12,880,747
Mar 14, 2025	38.09	38.95	38.00	38.85	38.68	3.38%	15,203,307
Mar 13, 2025	36.73	38.74	36.73	37.58	37.41	2.18%	20,682,687
Mar 12, 2025	36.81	37.24	36.03	36.78	36.62	2.51%	13,995,789
Mar 11, 2025	34.76	36.22	34.57	35.88	35.72	4.00%	18,345,220
Mar 10, 2025	35.60	35.68	33.98	34.50	34.35	-6.61%	21,332,015
Mar 7, 2025	37.18	37.65	35.93	36.94	36.78	-1.96%	16,969,372
Mar 6, 2025	38.00	39.01	37.30	37.68	37.51	-1.26%	18,546,825
Mar 5, 2025	36.43	38.34	36.35	38.16	37.99	9.34%	29,190,990
Mar 4, 2025	35.40	35.62	34.26	34.90	34.74	-1.77%	18,310,704
Mar 3, 2025	38.10	38.49	35.40	35.53	35.37	-3.74%	18,101,210
Feb 28, 2025	36.71	37.02	36.23	36.91	36.75	-1.36%	14,779,630
Feb 27, 2025	38.79	38.86	37.29	37.42	37.25	-1.40%	13,147,009
Feb 26, 2025	38.54	38.72	37.82	37.95	37.78	3.24%	16,632,704
Feb 25, 2025	37.19	37.23	36.02	36.76	36.60	-0.94%	10,618,881
Feb 24, 2025	37.19	37.44	36.94	37.11	36.94	0.35%	8,418,379
Feb 21, 2025	38.95	38.95	36.84	36.98	36.82	-5.08%	16,151,103
Feb 20, 2025	38.94	39.63	38.59	38.96	38.79	1.01%	11,471,980
Feb 19, 2025	38.95	38.96	38.19	38.57	38.40	-1.86%	12,101,232
Feb 18, 2025	39.48	39.52	38.61	39.30	39.12	-0.43%	12,261,346
Feb 14, 2025	40.53	40.80	39.28	39.47	39.29	-1.86%	17,559,189
Feb 13, 2025	38.69	40.35	38.48	40.22	40.04	5.95%	21,444,676
Feb 12, 2025	37.67	38.44	37.46	37.96	37.79	0.98%	10,946,485
Feb 11, 2025	37.71	38.22	37.45	37.59	37.42	-2.26%	13,957,929