Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	52.04	52.05	51.43	51.50	51.50	-1.96%	566
Apr 24, 2026	53.45	53.61	52.50	52.53	52.53	-4.97%	354
Apr 23, 2026	59.73	59.73	52.50	55.28	55.28	-7.26%	351
Apr 22, 2026	58.90	59.73	58.69	59.61	59.61	2.19%	608
Apr 21, 2026	59.65	59.92	59.18	58.33	58.33	-2.34%	1,186
Apr 20, 2026	58.67	59.73	58.61	59.73	59.73	0.91%	275
Apr 17, 2026	57.86	59.54	57.75	59.19	59.19	1.68%	663
Apr 16, 2026	58.70	58.99	57.96	58.21	58.21	0.60%	277
Apr 15, 2026	57.62	58.70	57.32	57.86	57.86	0.17%	292
Apr 14, 2026	58.85	59.99	56.94	57.76	57.76	0.24%	470
Apr 13, 2026	56.69	57.74	56.68	57.62	57.56	-0.47%	755
Apr 10, 2026	56.63	58.19	56.63	57.89	57.83	3.91%	138
Apr 9, 2026	55.33	56.37	54.87	55.71	55.65	0.13%	334
Apr 8, 2026	55.51	55.66	54.85	55.64	55.58	6.51%	678
Apr 7, 2026	53.02	53.02	51.78	52.24	52.18	-1.04%	83
Apr 2, 2026	51.29	52.92	50.70	52.79	52.73	-0.34%	291
Apr 1, 2026	51.66	53.02	51.66	52.97	52.91	6.97%	472
Mar 31, 2026	48.44	49.47	48.25	49.52	49.46	1.11%	1,012
Mar 30, 2026	48.80	50.50	48.80	48.98	48.92	-0.32%	451
Mar 27, 2026	48.89	49.45	47.66	49.13	49.08	2.22%	517
Mar 26, 2026	48.65	48.65	47.76	48.07	48.01	-2.87%	710
Mar 25, 2026	50.01	50.34	49.69	49.49	49.43	1.67%	406
Mar 24, 2026	46.96	46.96	46.61	48.67	48.62	4.49%	526
Mar 23, 2026	43.70	47.53	43.70	46.58	46.53	2.73%	835
Mar 20, 2026	45.91	46.63	45.33	45.34	45.29	-0.95%	355
Mar 19, 2026	47.21	47.21	44.40	45.78	45.72	-6.54%	1,238
Mar 18, 2026	50.43	51.02	48.31	48.98	48.93	-2.37%	297
Mar 17, 2026	50.37	50.37	49.92	50.17	50.11	1.24%	403
Mar 16, 2026	54.19	54.19	48.92	49.56	49.50	0.59%	298
Mar 13, 2026	51.02	51.02	49.65	49.27	49.21	-4.53%	308
Mar 12, 2026	52.60	52.60	51.32	51.60	51.54	-0.25%	924
Mar 11, 2026	53.52	53.52	52.00	51.73	51.67	-2.84%	145
Mar 10, 2026	52.27	53.35	52.17	53.24	53.18	6.01%	333
Mar 9, 2026	49.43	49.85	48.27	50.22	50.16	-3.29%	2,558
Mar 6, 2026	54.32	54.32	51.93	51.93	51.87	-3.01%	537
Mar 5, 2026	58.30	58.30	53.62	53.54	53.48	-6.89%	1,618
Mar 4, 2026	56.40	57.50	56.40	57.50	57.44	4.81%	868
Mar 3, 2026	54.01	55.21	53.44	54.86	54.80	-5.07%	1,680
Mar 2, 2026	58.31	58.32	57.11	57.79	57.73	0.23%	776
Feb 27, 2026	58.68	58.68	58.16	57.66	57.60	0.23%	531
Feb 26, 2026	57.81	57.81	57.12	57.53	57.47	-2.08%	141
Feb 25, 2026	58.20	58.87	57.80	58.75	58.68	1.49%	1,284
Feb 24, 2026	55.77	57.89	55.71	57.89	57.83	5.37%	917
Feb 23, 2026	54.43	55.44	54.33	54.94	54.88	3.88%	958
Feb 20, 2026	52.83	52.83	52.83	52.89	52.83	1.09%	56
Feb 19, 2026	52.77	52.77	52.36	52.32	52.26	-1.17%	175
Feb 18, 2026	52.35	52.46	52.35	52.94	52.88	3.04%	64
Feb 17, 2026	50.49	50.66	50.27	51.38	51.32	-3.40%	587
Feb 16, 2026	58.37	58.37	53.00	53.19	53.13	0.23%	575
Feb 13, 2026	51.93	52.58	51.93	53.07	53.01	1.98%	556
Feb 12, 2026	55.61	55.99	51.74	52.04	51.98	-3.65%	1,106
Feb 11, 2026	54.35	54.35	53.83	54.01	53.95	2.31%	1,079
Feb 10, 2026	53.00	53.38	52.90	52.79	52.73	-1.80%	755
Feb 9, 2026	51.00	53.62	51.00	53.76	53.70	4.63%	166
Feb 6, 2026	50.87	51.40	50.30	51.38	51.32	2.72%	1,568
Feb 5, 2026	50.86	50.86	49.70	50.02	49.96	-6.96%	280
Feb 4, 2026	54.64	55.29	54.64	53.76	53.70	-1.84%	714
Feb 3, 2026	53.78	54.87	53.71	54.77	54.71	5.86%	851
Feb 2, 2026	48.83	51.60	48.57	51.74	51.68	1.65%	1,264
Jan 30, 2026	52.40	52.40	50.04	50.90	50.84	-6.28%	144
Jan 29, 2026	55.63	57.50	54.31	54.31	54.25	2.82%	1,993
Jan 28, 2026	53.80	53.94	52.55	52.82	52.76	0.63%	1,382
Jan 27, 2026	52.05	52.27	51.55	52.49	52.43	-	628
Jan 26, 2026	53.14	53.39	52.80	52.49	52.43	3.12%	945
Jan 23, 2026	50.35	51.21	49.70	50.90	50.84	0.16%	242
Jan 22, 2026	53.09	53.09	49.86	50.82	50.76	-2.42%	517
Jan 21, 2026	52.52	52.75	52.32	52.08	52.02	1.44%	615
Jan 20, 2026	50.82	50.82	49.93	51.34	51.28	1.16%	294
Jan 19, 2026	50.96	50.96	50.58	50.75	50.69	0.61%	105
Jan 16, 2026	51.44	52.04	49.80	50.44	50.38	-2.63%	900
Jan 15, 2026	51.83	52.12	51.27	51.80	51.74	4.78%	425
Jan 14, 2026	52.55	54.07	52.00	49.44	49.38	-2.07%	925
Jan 13, 2026	48.27	51.30	48.27	50.48	50.30	1.15%	3,662
Jan 12, 2026	50.78	50.78	49.21	49.91	49.72	3.41%	1,978
Jan 9, 2026	47.26	48.16	47.26	48.26	48.08	4.83%	126
Jan 8, 2026	47.26	47.26	45.97	46.04	45.87	-2.59%	393
Jan 7, 2026	47.58	47.58	46.74	47.26	47.09	-2.66%	643
Jan 6, 2026	46.90	48.71	46.90	48.55	48.37	5.88%	767
Jan 5, 2026	45.60	45.98	45.60	45.86	45.69	5.20%	172
Jan 2, 2026	44.48	44.48	44.00	43.59	43.43	-1.02%	257
Dec 30, 2025	44.00	44.00	43.92	44.04	43.88	-0.15%	250
Dec 29, 2025	45.03	45.03	43.70	44.11	43.94	-0.23%	349
Dec 23, 2025	43.02	43.97	43.02	44.21	44.04	2.29%	243
Dec 22, 2025	42.40	42.85	42.40	43.22	43.06	2.25%	131
Dec 19, 2025	42.24	42.24	41.28	42.27	42.11	3.41%	446
Dec 18, 2025	40.87	40.87	40.87	40.87	40.72	0.85%	125
Dec 17, 2025	41.13	41.13	40.91	40.53	40.38	0.93%	263
Dec 16, 2025	40.15	40.15	40.15	40.15	40.00	-1.30%	-
Dec 15, 2025	41.13	41.13	40.93	40.68	40.53	1.06%	56
Dec 12, 2025	40.94	41.06	40.74	40.26	40.11	-1.28%	494
Dec 11, 2025	40.78	40.78	40.78	40.78	40.63	5.21%	-
Dec 10, 2025	38.76	38.76	38.76	38.76	38.61	0.36%	-
Dec 9, 2025	38.62	38.62	38.62	38.62	38.47	-1.05%	-
Dec 8, 2025	39.03	39.03	39.03	39.03	38.88	0.08%	-
Dec 5, 2025	38.89	39.00	38.89	39.00	38.85	2.26%	225
Dec 4, 2025	37.87	38.02	37.67	38.14	38.00	-0.25%	939
Dec 3, 2025	37.80	38.10	37.80	38.23	38.09	4.64%	128
Dec 2, 2025	36.54	36.54	36.54	36.54	36.40	-1.52%	-
Dec 1, 2025	37.24	37.60	37.24	37.10	36.96	-0.44%	365
Nov 28, 2025	36.22	36.76	36.22	37.27	37.13	2.90%	314