Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	71.86	72.87	71.53	72.31	72.31	0.32%	7,496,016
Sep 24, 2026	71.55	72.73	71.00	72.08	72.08	-0.69%	9,098,896
Sep 23, 2026	72.93	72.93	71.25	72.58	72.58	-2.38%	8,862,644
Sep 22, 2026	72.65	74.90	72.10	74.35	74.35	3.03%	8,226,015
Sep 21, 2026	72.89	73.28	70.81	72.16	72.16	0.87%	9,735,241
Sep 18, 2026	71.00	71.60	70.48	71.54	71.54	0.97%	14,500,855
Sep 17, 2026	71.44	71.58	70.29	70.85	70.85	2.33%	10,950,557
Sep 16, 2026	70.09	70.30	67.80	69.24	69.24	-0.20%	10,875,359
Sep 15, 2026	69.44	69.78	68.35	69.38	69.38	0.06%	7,462,881
Sep 14, 2026	67.32	70.06	67.01	69.34	69.34	-2.43%	10,819,796
Sep 11, 2026	71.46	72.70	70.93	71.07	71.07	-0.20%	10,449,759
Sep 10, 2026	70.25	71.60	68.85	71.21	71.21	-6.59%	22,140,647
Sep 9, 2026	77.03	78.13	75.82	76.23	76.23	-0.51%	9,993,912
Sep 8, 2026	75.98	78.64	75.50	76.62	76.62	5.35%	16,678,538
Sep 4, 2026	71.72	73.29	71.45	72.73	72.73	0.23%	7,257,352
Sep 3, 2026	75.34	75.54	71.45	72.56	72.56	-1.85%	11,094,185
Sep 2, 2026	73.04	75.64	72.76	73.93	73.93	2.01%	11,947,575
Sep 1, 2026	73.55	75.50	72.37	72.47	72.47	-4.32%	12,788,198
Aug 31, 2026	76.95	77.01	74.88	75.74	75.74	-0.93%	13,388,428
Aug 28, 2026	78.57	78.73	75.90	76.45	76.45	-2.51%	18,052,792
Aug 27, 2026	78.83	79.84	78.17	78.42	78.42	-0.73%	14,932,170
Aug 26, 2026	79.34	80.24	78.28	79.00	79.00	-1.14%	18,085,854
Aug 25, 2026	77.13	79.95	76.80	79.91	79.91	2.71%	15,770,761
Aug 24, 2026	78.39	78.88	76.11	77.80	77.80	1.49%	19,744,544
Aug 21, 2026	74.46	77.33	74.40	76.66	76.66	7.64%	28,290,057
Aug 20, 2026	67.82	71.52	67.72	71.22	71.22	3.08%	16,063,266
Aug 19, 2026	68.90	69.86	67.26	69.09	69.09	4.18%	16,576,478
Aug 18, 2026	67.08	68.03	65.71	66.32	66.32	-3.01%	10,473,876
Aug 17, 2026	66.62	68.89	66.54	68.38	68.38	2.84%	9,735,079
Aug 14, 2026	66.72	67.46	65.57	66.49	66.49	-0.51%	8,122,103
Aug 13, 2026	68.15	69.10	66.63	66.83	66.83	-3.45%	9,273,692
Aug 12, 2026	70.09	70.09	68.71	69.22	69.22	0.51%	8,025,053
Aug 11, 2026	70.74	70.83	68.28	68.87	68.87	-2.33%	11,884,609
Aug 10, 2026	69.74	71.22	68.89	70.51	70.51	1.28%	11,586,181
Aug 7, 2026	69.97	70.54	68.64	69.62	69.62	2.11%	10,424,991
Aug 6, 2026	68.48	69.67	67.94	68.18	68.18	-1.74%	11,515,812
Aug 5, 2026	68.95	70.56	68.62	69.39	69.39	3.11%	15,376,453
Aug 4, 2026	66.19	67.85	65.75	67.30	67.30	5.75%	16,253,608
Aug 3, 2026	62.07	63.75	61.27	63.64	63.64	1.61%	8,933,970
Jul 31, 2026	62.60	63.65	60.97	62.63	62.63	-1.28%	10,764,198
Jul 30, 2026	61.75	63.64	61.74	63.44	63.44	5.75%	14,814,256
Jul 29, 2026	60.80	61.56	58.19	59.99	59.99	-2.68%	21,501,532
Jul 28, 2026	61.46	62.57	59.93	61.64	61.64	-1.72%	13,377,653
Jul 27, 2026	63.53	63.53	61.18	62.72	62.72	0.19%	9,567,053
Jul 24, 2026	62.56	62.99	61.05	62.60	62.60	-1.42%	11,935,016
Jul 23, 2026	62.64	65.43	61.97	63.50	63.50	-2.31%	18,882,032
Jul 22, 2026	62.94	65.08	62.62	65.00	65.00	3.90%	17,411,451
Jul 21, 2026	61.09	62.67	60.47	62.56	62.56	6.41%	12,683,111
Jul 20, 2026	59.02	59.34	58.52	58.79	58.79	0.70%	9,933,574
Jul 17, 2026	56.70	59.36	56.00	58.38	58.38	-0.31%	17,118,497