Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.27	45.97	45.12	45.20	45.20	1.32%	19,571,365
Dec 4, 2025	44.03	44.74	43.66	44.61	44.61	0.18%	12,383,861
Dec 3, 2025	44.33	45.09	44.13	44.53	44.53	3.63%	22,850,512
Dec 2, 2025	43.18	43.42	42.31	42.97	42.97	-0.23%	10,801,055
Dec 1, 2025	43.40	43.93	43.00	43.07	43.07	0.21%	14,599,916
Nov 28, 2025	42.76	43.41	42.32	42.98	42.98	1.97%	8,704,237
Nov 26, 2025	41.78	42.49	41.56	42.15	42.15	2.63%	13,290,372
Nov 25, 2025	41.24	41.79	40.97	41.07	41.07	0.69%	11,414,286
Nov 24, 2025	39.90	41.12	39.90	40.79	40.79	2.31%	15,105,455
Nov 21, 2025	39.83	40.30	38.85	39.87	39.87	0.61%	18,748,051
Nov 20, 2025	41.90	41.90	39.31	39.63	39.63	-3.93%	15,644,284
Nov 19, 2025	40.91	42.22	40.77	41.25	41.25	3.13%	19,873,579
Nov 18, 2025	41.75	41.81	39.94	40.00	40.00	2.56%	23,695,171
Nov 17, 2025	39.99	40.03	38.87	39.00	39.00	-2.89%	17,578,464
Nov 14, 2025	39.63	40.67	38.88	40.16	40.16	-0.94%	10,358,535
Nov 13, 2025	41.85	41.89	40.21	40.54	40.54	-3.04%	10,381,747
Nov 12, 2025	41.47	42.26	41.47	41.81	41.81	1.80%	12,842,936
Nov 11, 2025	40.83	41.34	40.45	41.07	41.07	0.29%	10,730,746
Nov 10, 2025	40.79	41.25	40.35	40.95	40.95	2.86%	13,890,565
Nov 7, 2025	39.93	40.01	38.75	39.81	39.81	3.00%	17,305,682
Nov 6, 2025	39.91	39.92	38.54	38.65	38.65	-3.88%	25,307,266
Nov 5, 2025	39.89	40.67	39.62	40.21	40.21	2.00%	12,057,619
Nov 4, 2025	39.97	40.03	39.12	39.42	39.42	-4.27%	14,388,351
Nov 3, 2025	41.57	41.59	40.43	41.18	41.18	-1.25%	13,717,228
Oct 31, 2025	41.59	42.52	41.26	41.70	41.70	-0.07%	11,939,499
Oct 30, 2025	41.76	42.34	40.86	41.73	41.73	-1.09%	11,822,938
Oct 29, 2025	41.72	43.49	41.55	42.19	42.19	2.48%	19,707,751
Oct 28, 2025	40.59	41.95	40.50	41.17	41.17	0.17%	11,973,797
Oct 27, 2025	41.73	41.73	40.45	41.10	41.10	-0.65%	14,374,400
Oct 24, 2025	41.16	41.63	40.46	41.37	41.37	0.34%	10,605,287
Oct 23, 2025	41.45	42.25	41.06	41.23	41.23	1.10%	18,292,566
Oct 22, 2025	40.65	41.20	40.12	40.78	40.78	-1.28%	12,134,357
Oct 21, 2025	41.20	41.51	40.66	41.31	41.31	-2.09%	12,932,209
Oct 20, 2025	41.93	42.22	41.42	42.19	42.19	2.45%	12,617,496
Oct 17, 2025	41.60	41.99	40.71	41.18	41.18	-1.25%	14,027,524
Oct 16, 2025	42.02	42.04	41.21	41.70	41.70	-0.02%	15,080,993
Oct 15, 2025	42.84	42.84	41.27	41.71	41.71	-0.62%	16,028,051
Oct 14, 2025	41.56	42.43	40.50	41.97	41.82	-1.89%	16,563,360
Oct 13, 2025	43.29	43.50	42.28	42.78	42.63	4.65%	15,475,304
Oct 10, 2025	43.67	43.67	40.74	40.88	40.73	-5.61%	24,243,418
Oct 9, 2025	44.53	44.79	42.55	43.31	43.16	1.07%	23,238,035
Oct 8, 2025	41.95	43.03	41.87	42.85	42.70	5.31%	25,769,017
Oct 7, 2025	40.71	41.31	40.16	40.69	40.54	0.92%	19,846,763
Oct 6, 2025	40.19	41.24	39.56	40.32	40.18	1.64%	26,706,833
Oct 3, 2025	39.65	40.35	38.92	39.67	39.53	2.06%	23,921,637
Oct 2, 2025	39.37	39.96	38.19	38.87	38.73	-0.56%	23,508,851
Oct 1, 2025	39.03	39.48	38.84	39.09	38.95	-0.33%	19,117,031
Sep 30, 2025	37.95	39.33	37.20	39.22	39.08	5.66%	38,973,116
Sep 29, 2025	36.35	38.11	36.05	37.12	36.99	3.83%	40,224,660
Sep 26, 2025	35.50	36.31	35.29	35.75	35.62	1.16%	41,515,805