Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	42.65	43.09	42.19	42.74	42.74	1.40%	13,120,807
Aug 12, 2025	41.74	42.68	41.70	42.15	42.15	1.66%	12,574,169
Aug 11, 2025	42.56	42.57	41.34	41.46	41.46	-0.98%	10,676,610
Aug 8, 2025	41.38	42.18	41.08	41.87	41.87	2.62%	11,828,736
Aug 7, 2025	40.71	41.08	40.22	40.80	40.80	2.36%	9,660,371
Aug 6, 2025	40.25	40.67	39.83	39.86	39.86	-0.42%	9,498,360
Aug 5, 2025	40.37	40.54	39.60	40.03	40.03	-0.96%	11,521,266
Aug 4, 2025	40.18	40.60	39.75	40.42	40.42	0.97%	12,727,215
Aug 1, 2025	39.89	40.18	39.28	40.03	40.03	-0.52%	15,601,184
Jul 31, 2025	38.90	40.55	38.76	40.24	40.24	2.81%	26,276,775
Jul 30, 2025	43.19	43.68	38.34	39.14	39.14	-9.46%	64,894,226
Jul 29, 2025	43.90	43.95	42.68	43.23	43.23	-1.28%	16,495,778
Jul 28, 2025	44.68	44.83	42.21	43.79	43.79	-2.45%	26,374,101
Jul 25, 2025	44.57	44.96	44.18	44.89	44.89	0.70%	16,010,956
Jul 24, 2025	44.96	45.32	44.14	44.58	44.58	-0.58%	13,223,923
Jul 23, 2025	44.66	46.07	44.57	44.84	44.84	-2.10%	23,135,863
Jul 22, 2025	45.61	46.26	45.16	45.80	45.80	1.35%	15,316,077
Jul 21, 2025	45.57	46.07	45.19	45.19	45.19	0.87%	11,250,301
Jul 18, 2025	44.85	44.94	44.20	44.80	44.80	0.76%	13,554,673
Jul 17, 2025	43.87	44.58	43.70	44.46	44.46	1.09%	11,027,898
Jul 16, 2025	43.89	44.19	43.42	43.98	43.98	-0.32%	11,377,559
Jul 15, 2025	45.24	45.44	43.23	44.12	44.12	-3.31%	20,312,199
Jul 14, 2025	45.83	45.89	45.19	45.63	45.48	-1.57%	11,484,577
Jul 11, 2025	45.90	46.41	45.66	46.36	46.20	-1.80%	17,122,845
Jul 10, 2025	46.78	47.52	46.12	47.21	47.05	3.55%	18,647,103
Jul 9, 2025	46.74	47.03	45.02	45.59	45.44	-1.47%	24,277,027
Jul 8, 2025	45.66	49.12	44.85	46.27	46.11	2.53%	45,174,992
Jul 7, 2025	45.25	45.56	44.44	45.13	44.98	-1.46%	19,630,229
Jul 3, 2025	45.76	46.21	45.57	45.80	45.65	0.07%	7,607,321
Jul 2, 2025	44.75	46.69	44.42	45.77	45.62	3.90%	23,271,250
Jul 1, 2025	43.99	44.37	43.60	44.05	43.90	1.61%	9,385,658
Jun 30, 2025	43.60	43.93	43.10	43.35	43.20	-1.19%	10,256,324
Jun 27, 2025	44.09	44.22	43.54	43.87	43.72	-1.33%	13,661,038
Jun 26, 2025	43.38	44.90	43.38	44.46	44.31	6.85%	20,484,519
Jun 25, 2025	41.79	41.96	41.19	41.61	41.47	-0.95%	7,113,958
Jun 24, 2025	40.95	42.11	40.80	42.01	41.87	2.61%	10,817,934
Jun 23, 2025	40.05	41.06	39.85	40.94	40.80	1.79%	11,692,357
Jun 20, 2025	41.24	41.33	40.16	40.22	40.08	-2.33%	13,986,871
Jun 18, 2025	41.37	41.57	41.15	41.18	41.04	-0.46%	6,185,460
Jun 17, 2025	41.74	41.83	41.27	41.37	41.23	-1.29%	10,291,608
Jun 16, 2025	41.62	42.33	41.57	41.91	41.77	2.37%	10,507,954
Jun 13, 2025	40.18	41.23	40.09	40.94	40.80	-0.58%	9,722,074
Jun 12, 2025	40.40	41.68	40.25	41.18	41.04	0.41%	8,750,119
Jun 11, 2025	41.39	41.60	40.48	41.01	40.87	-2.80%	13,531,012
Jun 10, 2025	42.43	42.50	41.91	42.19	42.05	-0.35%	9,460,623
Jun 9, 2025	41.98	42.90	41.78	42.34	42.20	2.07%	9,938,445
Jun 6, 2025	42.01	42.48	41.48	41.48	41.34	-0.50%	8,501,836
Jun 5, 2025	41.98	42.61	41.48	41.69	41.55	2.03%	17,271,403
Jun 4, 2025	40.51	41.20	40.37	40.86	40.72	1.54%	10,979,253
Jun 3, 2025	39.69	40.39	39.51	40.24	40.10	0.22%	11,741,415