Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	63.53	63.53	61.18	62.25	-	-0.56%	3,113,897
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
Jul 16, 2026	59.55	59.97	57.55	58.56	58.56	-3.95%	14,830,816
Jul 15, 2026	62.63	62.88	59.37	60.97	60.97	-1.34%	13,849,733
Jul 14, 2026	61.94	62.92	61.20	61.95	61.80	3.30%	11,616,966
Jul 13, 2026	60.76	62.00	59.62	59.97	59.82	-2.52%	12,722,837
Jul 10, 2026	60.37	62.06	60.13	61.52	61.37	1.64%	11,865,711
Jul 9, 2026	59.68	61.09	58.42	60.53	60.38	5.27%	16,381,738
Jul 8, 2026	57.92	58.87	56.00	57.50	57.36	-3.08%	21,829,917
Jul 7, 2026	60.10	60.45	58.16	59.33	59.19	-2.74%	18,273,740
Jul 6, 2026	61.77	62.07	60.53	61.00	60.85	0.05%	16,343,697
Jul 2, 2026	61.32	62.26	59.44	60.97	60.82	0.73%	13,556,288
Jul 1, 2026	61.70	63.05	60.53	60.53	60.38	-3.75%	15,526,384
Jun 30, 2026	62.98	63.29	62.06	62.89	62.74	2.06%	13,931,739
Jun 29, 2026	61.91	62.35	60.51	61.62	61.47	-1.33%	12,286,656
Jun 26, 2026	62.06	63.00	61.64	62.45	62.30	-0.56%	24,660,462
Jun 25, 2026	63.23	63.75	61.71	62.80	62.65	1.55%	14,181,621
Jun 24, 2026	62.71	62.79	61.05	61.84	61.69	-3.98%	18,531,771
Jun 23, 2026	65.43	65.89	63.70	64.40	64.24	-6.95%	16,705,862
Jun 22, 2026	68.50	69.91	68.16	69.21	69.04	0.77%	12,958,906
Jun 18, 2026	69.95	70.62	68.02	68.68	68.51	-0.55%	17,963,747
Jun 17, 2026	70.13	72.28	68.84	69.06	68.89	-1.55%	16,490,306
Jun 16, 2026	70.58	71.52	69.65	70.15	69.98	0.03%	9,007,540
Jun 15, 2026	71.19	71.88	69.25	70.13	69.96	2.51%	16,652,558
Jun 12, 2026	67.21	68.92	66.83	68.41	68.24	3.12%	12,609,402
Jun 11, 2026	63.03	66.60	62.34	66.34	66.18	6.86%	14,895,406
Jun 10, 2026	63.20	64.78	61.73	62.08	61.93	-3.38%	14,778,111
Jun 9, 2026	65.17	66.43	61.85	64.25	64.09	0.53%	15,696,257
Jun 8, 2026	64.61	65.72	63.70	63.91	63.76	0.85%	12,693,993
Jun 5, 2026	67.49	67.49	62.37	63.37	63.22	-9.07%	18,100,961
Jun 4, 2026	69.92	71.87	69.05	69.69	69.52	-1.34%	11,648,611
Jun 3, 2026	71.65	71.65	69.28	70.64	70.47	-1.51%	13,873,028
Jun 2, 2026	67.87	72.09	67.72	71.72	71.55	6.98%	18,969,718
Jun 1, 2026	65.26	67.48	64.48	67.04	66.88	2.02%	10,051,212
May 29, 2026	65.43	66.80	64.48	65.71	65.55	-0.24%	11,378,437
May 28, 2026	63.23	66.06	62.48	65.87	65.71	3.52%	10,294,873
May 27, 2026	64.02	64.39	62.87	63.63	63.48	-1.13%	8,265,019
May 26, 2026	63.04	64.97	63.04	64.36	64.20	3.82%	11,375,476
May 22, 2026	62.71	62.71	61.51	61.99	61.84	-0.51%	7,859,212
May 21, 2026	60.50	63.11	59.76	62.31	62.16	2.37%	10,184,454
May 20, 2026	59.19	61.06	58.81	60.87	60.72	3.70%	12,015,932
May 19, 2026	59.06	59.93	58.30	58.70	58.56	-2.98%	12,142,740
May 18, 2026	62.35	63.46	59.71	60.50	60.35	-3.98%	14,798,229
May 15, 2026	62.19	63.81	61.38	63.01	62.86	-4.73%	15,462,565
May 14, 2026	66.93	66.93	64.95	66.14	65.98	-1.52%	12,618,335