Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	57.69	58.17	56.50	56.55	56.55	-2.13%	14,614,791
Apr 30, 2026	57.93	58.34	57.02	57.78	57.78	1.49%	16,038,309
Apr 29, 2026	57.98	57.98	56.59	56.93	56.93	-2.20%	11,395,795
Apr 28, 2026	59.76	60.20	57.87	58.21	58.21	-3.90%	14,590,083
Apr 27, 2026	61.31	61.42	59.37	60.57	60.57	-0.79%	15,157,954
Apr 24, 2026	62.07	62.45	59.83	61.05	61.05	-0.70%	17,461,877
Apr 23, 2026	62.27	65.20	61.00	61.48	61.48	-12.62%	38,658,554
Apr 22, 2026	69.39	70.49	69.17	70.36	70.36	4.13%	14,191,270
Apr 21, 2026	70.00	70.72	67.46	67.57	67.57	-3.72%	16,966,384
Apr 20, 2026	69.54	70.97	69.23	70.18	70.18	-0.04%	12,205,060
Apr 17, 2026	69.37	70.71	67.79	70.21	70.21	2.83%	19,980,219
Apr 16, 2026	68.87	69.51	67.72	68.28	68.28	-0.61%	10,128,632
Apr 15, 2026	67.96	69.46	67.54	68.70	68.70	0.63%	14,588,914
Apr 14, 2026	68.54	68.83	67.57	68.27	68.12	0.35%	12,318,502
Apr 13, 2026	66.85	68.55	66.85	68.03	67.88	0.34%	13,134,066
Apr 10, 2026	67.24	68.41	67.10	67.80	67.65	2.03%	15,706,780
Apr 9, 2026	65.20	66.75	64.65	66.45	66.30	2.07%	12,664,651
Apr 8, 2026	65.25	65.87	64.02	65.10	64.96	7.14%	20,338,046
Apr 7, 2026	60.73	61.12	59.68	60.76	60.63	-0.48%	18,276,932
Apr 6, 2026	61.10	61.72	60.40	61.05	60.92	-0.54%	8,511,516
Apr 2, 2026	59.04	62.54	59.04	61.38	61.25	0.29%	16,879,991
Apr 1, 2026	60.75	62.05	59.90	61.20	61.07	4.12%	23,683,987
Mar 31, 2026	56.34	59.00	56.26	58.78	58.65	7.56%	18,882,485
Mar 30, 2026	57.58	58.15	54.17	54.65	54.53	-2.83%	14,246,651
Mar 27, 2026	55.16	57.17	54.93	56.24	56.12	0.73%	12,327,436
Mar 26, 2026	55.36	56.21	54.90	55.83	55.71	-2.21%	16,016,523
Mar 25, 2026	57.83	58.15	56.82	57.09	56.96	1.08%	13,964,973
Mar 24, 2026	54.23	56.63	53.98	56.48	56.36	2.80%	17,122,957
Mar 23, 2026	54.27	55.31	53.24	54.94	54.82	5.47%	24,888,580
Mar 20, 2026	53.07	53.92	51.51	52.09	51.98	-2.85%	25,007,255
Mar 19, 2026	52.48	53.99	50.79	53.62	53.50	-3.30%	27,550,304
Mar 18, 2026	56.28	56.71	55.04	55.45	55.33	-4.54%	17,258,708
Mar 17, 2026	58.25	58.67	57.53	58.09	57.96	0.28%	10,610,252
Mar 16, 2026	57.21	58.26	56.80	57.93	57.80	2.75%	17,824,120
Mar 13, 2026	59.05	59.06	55.98	56.38	56.26	-4.78%	21,443,238
Mar 12, 2026	60.64	61.04	58.90	59.21	59.08	-3.79%	17,564,009
Mar 11, 2026	61.31	61.77	59.62	61.54	61.40	-1.38%	17,758,965
Mar 10, 2026	60.98	63.12	60.73	62.40	62.26	3.16%	16,982,355
Mar 9, 2026	57.26	60.49	55.50	60.49	60.36	1.90%	26,344,767
Mar 6, 2026	60.64	61.20	58.70	59.36	59.23	-5.27%	25,912,807
Mar 5, 2026	64.15	64.30	61.37	62.66	62.52	-4.96%	23,077,877
Mar 4, 2026	66.88	67.85	65.77	65.93	65.79	0.55%	17,438,540
Mar 3, 2026	64.16	65.69	60.85	65.57	65.43	-3.98%	25,564,338
Mar 2, 2026	67.16	68.64	66.41	68.29	68.14	0.31%	15,851,081
Feb 27, 2026	68.39	68.93	66.87	68.08	67.93	-0.44%	19,425,677
Feb 26, 2026	68.28	68.60	65.82	68.38	68.23	-0.64%	17,726,762
Feb 25, 2026	69.00	69.75	68.14	68.82	68.67	1.38%	16,182,016
Feb 24, 2026	65.40	68.84	64.81	67.88	67.73	3.55%	20,299,277
Feb 23, 2026	64.24	65.93	63.88	65.55	65.41	1.88%	15,631,294
Feb 20, 2026	62.05	64.39	61.90	64.34	64.20	2.83%	14,680,034