Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	58.90	60.48	58.40	59.43	59.43	2.63%	14,039,120
Nov 5, 2026	63.31	63.31	56.75	57.90	57.90	-7.51%	27,279,286
Nov 4, 2026	63.50	64.09	61.06	62.60	62.60	1.34%	11,326,908
Nov 3, 2026	62.83	62.85	61.24	61.77	61.77	-1.91%	8,368,763
Nov 2, 2026	63.77	65.44	62.82	62.97	62.97	0.80%	11,323,611
Oct 30, 2026	62.92	63.90	61.43	62.47	62.47	-5.55%	17,937,392
Oct 29, 2026	65.24	66.66	64.14	66.14	66.14	-0.69%	11,204,009
Oct 28, 2026	65.97	66.65	64.97	66.60	66.60	0.99%	9,649,609
Oct 27, 2026	65.50	66.55	64.15	65.95	65.95	1.21%	11,857,503
Oct 26, 2026	65.25	65.61	64.25	65.16	65.16	-0.03%	9,160,993
Oct 23, 2026	64.57	65.72	64.00	65.18	65.18	0.91%	11,194,834
Oct 22, 2026	66.18	66.61	64.16	64.59	64.59	-6.26%	13,551,251
Oct 21, 2026	68.34	68.94	67.22	68.90	68.90	0.04%	9,714,091
Oct 20, 2026	68.05	70.05	67.23	68.87	68.87	-1.26%	9,005,476
Oct 19, 2026	69.87	70.09	68.56	69.75	69.75	0.30%	9,094,930
Oct 16, 2026	70.09	71.79	68.80	69.54	69.54	-0.74%	10,874,899
Oct 15, 2026	67.50	70.25	66.13	70.06	70.06	0.85%	14,593,920
Oct 14, 2026	70.98	71.62	68.68	69.62	69.47	-3.87%	12,411,789
Oct 13, 2026	73.00	73.25	71.51	72.42	72.26	-1.19%	7,317,681
Oct 12, 2026	73.49	73.85	72.96	73.29	73.13	-0.54%	8,770,796
Oct 9, 2026	73.02	74.00	72.51	73.69	73.53	3.58%	6,980,610
Oct 8, 2026	70.60	72.18	70.13	71.14	70.99	-1.00%	11,870,475
Oct 7, 2026	71.32	72.10	70.62	71.86	71.71	-0.96%	14,211,100
Oct 6, 2026	72.84	73.29	70.89	72.56	72.40	-0.06%	9,178,881
Oct 5, 2026	72.22	73.52	71.42	72.60	72.44	0.78%	13,705,189
Oct 2, 2026	69.56	73.07	69.56	72.04	71.88	3.98%	11,949,507
Oct 1, 2026	68.59	69.81	68.20	69.28	69.13	-1.03%	12,055,474
Sep 30, 2026	71.65	74.45	69.96	70.00	69.85	-1.12%	16,660,326
Sep 29, 2026	71.94	72.27	70.29	70.79	70.64	-1.63%	10,438,761
Sep 28, 2026	69.76	72.50	69.46	71.96	71.80	-0.48%	8,878,075
Sep 25, 2026	71.86	72.87	71.53	72.31	72.15	0.32%	7,545,940
Sep 24, 2026	71.55	72.73	71.00	72.08	71.92	-0.69%	9,142,233
Sep 23, 2026	72.93	72.93	71.25	72.58	72.42	-2.38%	8,926,712
Sep 22, 2026	72.65	74.90	72.10	74.35	74.19	3.03%	8,396,000
Sep 21, 2026	72.89	73.28	70.81	72.16	72.00	0.87%	9,744,284
Sep 18, 2026	71.00	71.60	70.48	71.54	71.39	0.97%	14,993,170
Sep 17, 2026	71.44	71.58	70.29	70.85	70.70	2.33%	11,733,970
Sep 16, 2026	70.09	70.30	67.80	69.24	69.09	-0.20%	10,937,427
Sep 15, 2026	69.44	69.78	68.35	69.38	69.23	0.06%	7,536,326
Sep 14, 2026	67.32	70.06	67.01	69.34	69.19	-2.43%	11,042,334
Sep 11, 2026	71.46	72.70	70.93	71.07	70.92	-0.20%	10,765,915
Sep 10, 2026	70.25	71.60	68.85	71.21	71.06	-6.59%	22,188,840
Sep 9, 2026	77.03	78.13	75.82	76.23	76.07	-0.51%	10,212,800
Sep 8, 2026	75.98	78.64	75.50	76.62	76.45	5.35%	16,796,081
Sep 4, 2026	71.72	73.29	71.45	72.73	72.57	0.23%	7,269,341
Sep 3, 2026	75.34	75.54	71.45	72.56	72.40	-1.85%	11,283,989
Sep 2, 2026	73.04	75.64	72.76	73.93	73.77	2.01%	11,964,971
Sep 1, 2026	73.55	75.50	72.37	72.47	72.31	-4.32%	12,806,488
Aug 31, 2026	76.95	77.01	74.88	75.74	75.58	-0.93%	14,023,244
Aug 28, 2026	78.57	78.73	75.90	76.45	76.29	-2.51%	18,064,685