Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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