Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	62.71	62.71	61.51	61.99	61.99	-0.51%	7,811,634
May 21, 2026	60.50	63.11	59.76	62.31	62.31	2.37%	10,143,322
May 20, 2026	59.19	61.06	58.81	60.87	60.87	3.70%	11,963,714
May 19, 2026	59.06	59.93	58.30	58.70	58.70	-2.98%	12,112,397
May 18, 2026	62.35	63.46	59.71	60.50	60.50	-3.98%	14,651,938
May 15, 2026	62.19	63.81	61.38	63.01	63.01	-4.73%	15,462,565
May 14, 2026	66.93	66.93	64.95	66.14	66.14	-1.52%	12,618,335
May 13, 2026	66.83	68.85	65.87	67.16	67.16	1.71%	17,112,423
May 12, 2026	63.61	66.37	62.73	66.03	66.03	2.58%	14,477,467
May 11, 2026	62.22	64.98	62.14	64.37	64.37	4.41%	14,852,332
May 8, 2026	61.78	62.28	60.70	61.65	61.65	1.72%	12,202,693
May 7, 2026	61.63	62.55	60.12	60.61	60.61	-0.46%	18,316,123
May 6, 2026	60.63	61.28	60.01	60.89	60.89	5.57%	17,655,472
May 5, 2026	57.01	57.99	56.25	57.68	57.68	3.80%	13,861,054
May 4, 2026	56.20	56.89	55.49	55.57	55.57	-1.73%	14,777,236
May 1, 2026	57.69	58.17	56.50	56.55	56.55	-2.13%	14,899,732
Apr 30, 2026	57.93	58.34	57.02	57.78	57.78	1.49%	16,181,363
Apr 29, 2026	57.98	57.98	56.59	56.93	56.93	-2.20%	11,444,724
Apr 28, 2026	59.76	60.20	57.87	58.21	58.21	-3.90%	14,754,668
Apr 27, 2026	61.31	61.42	59.37	60.57	60.57	-0.79%	15,199,250
Apr 24, 2026	62.07	62.45	59.83	61.05	61.05	-0.70%	17,741,599
Apr 23, 2026	62.27	65.20	61.00	61.48	61.48	-12.62%	38,773,519
Apr 22, 2026	69.39	70.49	69.17	70.36	70.36	4.13%	14,213,133
Apr 21, 2026	70.00	70.72	67.46	67.57	67.57	-3.72%	17,092,832
Apr 20, 2026	69.54	70.97	69.23	70.18	70.18	-0.04%	12,297,778
Apr 17, 2026	69.37	70.71	67.79	70.21	70.21	2.83%	20,218,342
Apr 16, 2026	68.87	69.51	67.72	68.28	68.28	-0.61%	10,342,666
Apr 15, 2026	67.96	69.46	67.54	68.70	68.70	0.85%	15,405,565
Apr 14, 2026	68.54	68.83	67.57	68.27	68.12	0.35%	12,330,771
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