Freeport-McMoRan Inc. (ETR:FPMB)
Germany
· Delayed Price · Currency is EUR 57.40
+2.02 (3.65%)
Mar 4, 2026, 5:35 PM CET
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 55.87 | 57.56 | 55.87 | 57.24 | - | 3.36% | 3,667 |
| Mar 3, 2026 | 57.22 | 57.22 | 51.95 | 55.38 | 55.38 | -4.14% | 21,591 |
| Mar 2, 2026 | 58.23 | 58.50 | 56.96 | 57.77 | 57.77 | 0.28% | 24,183 |
| Feb 27, 2026 | 58.58 | 58.73 | 57.50 | 57.61 | 57.61 | 0.09% | 14,084 |
| Feb 26, 2026 | 58.14 | 58.14 | 56.18 | 57.56 | 57.56 | -1.98% | 3,606 |
| Feb 25, 2026 | 58.14 | 59.13 | 57.97 | 58.72 | 58.72 | 1.52% | 4,724 |
| Feb 24, 2026 | 55.84 | 58.14 | 55.59 | 57.84 | 57.84 | 4.90% | 6,994 |
| Feb 23, 2026 | 54.39 | 55.76 | 54.25 | 55.14 | 55.14 | 3.94% | 10,852 |
| Feb 20, 2026 | 53.43 | 54.15 | 52.82 | 53.05 | 53.05 | 1.22% | 8,580 |
| Feb 19, 2026 | 53.33 | 53.40 | 51.72 | 52.41 | 52.41 | -1.02% | 8,679 |
| Feb 18, 2026 | 52.31 | 53.12 | 52.07 | 52.95 | 52.95 | 2.68% | 7,752 |
| Feb 17, 2026 | 52.40 | 52.48 | 50.16 | 51.57 | 51.57 | -3.06% | 14,339 |
| Feb 16, 2026 | 53.44 | 53.44 | 52.95 | 53.20 | 53.20 | 0.53% | 3,742 |
| Feb 13, 2026 | 52.21 | 53.26 | 51.05 | 52.92 | 52.92 | 1.40% | 12,715 |
| Feb 12, 2026 | 55.18 | 55.82 | 52.19 | 52.19 | 52.19 | -3.32% | 5,570 |
| Feb 11, 2026 | 53.41 | 55.00 | 53.41 | 53.98 | 53.98 | 2.18% | 6,812 |
| Feb 10, 2026 | 53.25 | 53.70 | 52.36 | 52.83 | 52.83 | -1.62% | 19,067 |
| Feb 9, 2026 | 51.40 | 53.74 | 51.24 | 53.70 | 53.70 | 4.17% | 7,432 |
| Feb 6, 2026 | 49.92 | 51.55 | 49.76 | 51.55 | 51.55 | 2.94% | 22,649 |
| Feb 5, 2026 | 52.39 | 52.40 | 49.45 | 50.08 | 50.08 | -6.55% | 13,705 |
| Feb 4, 2026 | 55.14 | 55.48 | 53.49 | 53.59 | 53.59 | -2.10% | 7,715 |
| Feb 3, 2026 | 53.38 | 55.02 | 53.38 | 54.74 | 54.74 | 5.86% | 13,209 |
| Feb 2, 2026 | 48.37 | 51.84 | 47.96 | 51.71 | 51.71 | 1.04% | 32,252 |
| Jan 30, 2026 | 52.40 | 52.60 | 49.87 | 51.18 | 51.18 | -5.55% | 36,349 |
| Jan 29, 2026 | 54.96 | 57.95 | 52.97 | 54.19 | 54.19 | 2.77% | 33,172 |
| Jan 28, 2026 | 53.66 | 53.97 | 52.32 | 52.73 | 52.73 | 0.67% | 14,432 |
| Jan 27, 2026 | 52.41 | 52.75 | 51.17 | 52.38 | 52.38 | -0.02% | 21,954 |
| Jan 26, 2026 | 53.00 | 53.63 | 52.37 | 52.39 | 52.39 | 2.58% | 32,197 |
| Jan 23, 2026 | 50.71 | 51.43 | 49.50 | 51.07 | 51.07 | 1.21% | 10,667 |
| Jan 22, 2026 | 51.88 | 52.77 | 49.80 | 50.46 | 50.46 | -3.24% | 21,879 |
| Jan 21, 2026 | 52.03 | 52.71 | 51.97 | 52.15 | 52.15 | 1.62% | 8,812 |
| Jan 20, 2026 | 50.86 | 51.35 | 49.55 | 51.32 | 51.32 | 1.38% | 8,785 |
| Jan 19, 2026 | 50.60 | 51.00 | 50.29 | 50.62 | 50.62 | 0.42% | 7,991 |
| Jan 16, 2026 | 51.27 | 51.41 | 49.80 | 50.41 | 50.41 | -2.87% | 18,576 |
| Jan 15, 2026 | 51.28 | 52.09 | 50.67 | 51.90 | 51.90 | 1.29% | 7,621 |
| Jan 14, 2026 | 52.81 | 52.81 | 50.95 | 51.24 | 51.11 | 1.49% | 13,354 |
| Jan 13, 2026 | 50.12 | 51.50 | 50.12 | 50.49 | 50.36 | 1.05% | 5,332 |
| Jan 12, 2026 | 49.89 | 50.23 | 49.02 | 49.97 | 49.84 | 3.52% | 12,094 |
| Jan 9, 2026 | 46.58 | 48.27 | 46.51 | 48.27 | 48.14 | 4.63% | 5,676 |
| Jan 8, 2026 | 47.40 | 47.41 | 45.76 | 46.13 | 46.01 | -2.30% | 2,296 |
| Jan 7, 2026 | 47.83 | 47.83 | 46.28 | 47.22 | 47.10 | -2.90% | 11,201 |
| Jan 6, 2026 | 47.36 | 48.63 | 46.80 | 48.63 | 48.50 | 6.09% | 6,773 |
| Jan 5, 2026 | 45.43 | 46.40 | 45.40 | 45.84 | 45.72 | 5.23% | 9,215 |
| Jan 2, 2026 | 44.22 | 44.44 | 43.56 | 43.56 | 43.45 | -2.08% | 4,267 |
| Dec 30, 2025 | 44.99 | 44.99 | 44.24 | 44.48 | 44.37 | 0.84% | 5,638 |
| Dec 29, 2025 | 45.00 | 45.00 | 43.52 | 44.11 | 44.00 | -0.03% | 10,761 |
| Dec 23, 2025 | 43.30 | 44.22 | 43.09 | 44.13 | 44.01 | 2.12% | 4,564 |
| Dec 22, 2025 | 42.35 | 43.21 | 42.35 | 43.21 | 43.10 | 2.27% | 4,204 |
| Dec 19, 2025 | 41.20 | 42.25 | 41.05 | 42.25 | 42.14 | 3.50% | 3,149 |
| Dec 18, 2025 | 40.83 | 41.14 | 40.46 | 40.82 | 40.72 | 1.03% | 5,776 |
| Dec 17, 2025 | 40.89 | 41.33 | 40.41 | 40.41 | 40.30 | 0.65% | 3,468 |
| Dec 16, 2025 | 40.10 | 40.40 | 39.84 | 40.15 | 40.04 | -1.07% | 5,247 |
| Dec 15, 2025 | 40.85 | 41.50 | 40.42 | 40.58 | 40.48 | 1.31% | 3,138 |
| Dec 12, 2025 | 41.06 | 41.42 | 40.05 | 40.06 | 39.95 | -2.09% | 5,544 |
| Dec 11, 2025 | 39.17 | 40.91 | 39.17 | 40.91 | 40.81 | 5.64% | 1,907 |
| Dec 10, 2025 | 38.60 | 38.73 | 38.55 | 38.73 | 38.63 | 0.19% | 4,811 |
| Dec 9, 2025 | 38.35 | 38.76 | 37.80 | 38.65 | 38.55 | -0.71% | 2,550 |
| Dec 8, 2025 | 39.15 | 39.15 | 38.93 | 38.93 | 38.83 | -0.19% | 1,088 |
| Dec 5, 2025 | 38.41 | 39.36 | 38.41 | 39.00 | 38.90 | 2.40% | 5,748 |
| Dec 4, 2025 | 38.20 | 38.20 | 37.57 | 38.09 | 37.99 | -0.33% | 6,154 |
| Dec 3, 2025 | 37.05 | 38.36 | 37.05 | 38.21 | 38.11 | 4.46% | 3,795 |
| Dec 2, 2025 | 37.14 | 37.34 | 36.54 | 36.58 | 36.49 | -1.43% | 3,541 |
| Dec 1, 2025 | 37.45 | 37.73 | 37.02 | 37.11 | 37.02 | -0.36% | 4,068 |
| Nov 28, 2025 | 36.40 | 37.39 | 36.40 | 37.25 | 37.15 | 3.40% | 3,777 |
| Nov 27, 2025 | 36.19 | 36.26 | 36.02 | 36.02 | 35.93 | -1.15% | 435 |
| Nov 26, 2025 | 35.59 | 36.59 | 35.48 | 36.44 | 36.35 | 2.30% | 4,765 |
| Nov 25, 2025 | 35.52 | 36.09 | 35.28 | 35.62 | 35.53 | 0.62% | 2,545 |
| Nov 24, 2025 | 34.80 | 35.41 | 34.46 | 35.40 | 35.31 | 3.42% | 3,566 |
| Nov 21, 2025 | 34.55 | 34.66 | 33.87 | 34.23 | 34.14 | -3.97% | 1,006 |
| Nov 20, 2025 | 35.99 | 36.31 | 35.65 | 35.65 | 35.56 | -0.53% | 2,316 |
| Nov 19, 2025 | 34.79 | 36.47 | 34.79 | 35.84 | 35.74 | 1.66% | 3,796 |
| Nov 18, 2025 | 33.31 | 35.93 | 33.31 | 35.25 | 35.16 | 3.12% | 17,055 |
| Nov 17, 2025 | 34.56 | 34.73 | 33.91 | 34.19 | 34.10 | -1.94% | 1,802 |
| Nov 14, 2025 | 34.69 | 34.92 | 33.76 | 34.86 | 34.77 | -1.12% | 6,830 |
| Nov 13, 2025 | 36.16 | 36.23 | 35.10 | 35.26 | 35.17 | -2.50% | 4,538 |
| Nov 12, 2025 | 35.62 | 36.17 | 35.55 | 36.16 | 36.07 | 1.74% | 2,400 |
| Nov 11, 2025 | 35.24 | 35.57 | 34.92 | 35.54 | 35.45 | 1.62% | 3,087 |
| Nov 10, 2025 | 34.92 | 35.31 | 34.92 | 34.98 | 34.89 | 2.31% | 2,153 |
| Nov 7, 2025 | 34.50 | 34.59 | 33.57 | 34.19 | 34.10 | 1.26% | 10,126 |
| Nov 6, 2025 | 35.04 | 35.04 | 33.49 | 33.76 | 33.68 | -3.61% | 9,846 |
| Nov 5, 2025 | 34.04 | 35.05 | 34.04 | 35.03 | 34.94 | 0.89% | 1,771 |
| Nov 4, 2025 | 34.74 | 34.96 | 34.25 | 34.72 | 34.63 | -1.80% | 6,070 |
| Nov 3, 2025 | 36.11 | 36.37 | 35.27 | 35.35 | 35.26 | -2.50% | 1,065 |
| Oct 31, 2025 | 36.06 | 36.54 | 35.80 | 36.26 | 36.16 | 0.54% | 2,599 |
| Oct 30, 2025 | 36.50 | 36.65 | 35.48 | 36.06 | 35.97 | -3.13% | 5,740 |
| Oct 29, 2025 | 35.72 | 37.23 | 35.67 | 37.23 | 37.13 | 3.91% | 5,590 |
| Oct 28, 2025 | 35.08 | 35.83 | 34.82 | 35.83 | 35.74 | 1.91% | 4,642 |
| Oct 27, 2025 | 36.29 | 36.32 | 34.80 | 35.16 | 35.07 | -1.31% | 4,264 |
| Oct 24, 2025 | 35.67 | 35.95 | 35.06 | 35.62 | 35.53 | -1.36% | 4,637 |
| Oct 23, 2025 | 35.40 | 36.69 | 35.35 | 36.11 | 36.02 | 3.54% | 16,354 |
| Oct 22, 2025 | 35.94 | 35.94 | 34.81 | 34.88 | 34.79 | -1.62% | 2,364 |
| Oct 21, 2025 | 36.25 | 36.25 | 35.28 | 35.45 | 35.36 | -1.81% | 4,295 |
| Oct 20, 2025 | 35.88 | 36.19 | 35.63 | 36.11 | 36.01 | 2.70% | 7,545 |
| Oct 17, 2025 | 35.20 | 35.91 | 34.75 | 35.16 | 35.07 | -1.64% | 15,677 |
| Oct 16, 2025 | 35.88 | 36.01 | 35.40 | 35.74 | 35.65 | -1.15% | 2,696 |
| Oct 15, 2025 | 36.94 | 37.18 | 36.16 | 36.16 | 36.06 | -0.21% | 5,351 |
| Oct 14, 2025 | 35.80 | 36.23 | 35.14 | 36.23 | 36.01 | -2.84% | 3,007 |
| Oct 13, 2025 | 36.76 | 37.61 | 36.20 | 37.29 | 37.06 | 3.58% | 9,625 |
| Oct 10, 2025 | 37.32 | 37.82 | 36.00 | 36.00 | 35.78 | -3.92% | 12,773 |
| Oct 9, 2025 | 38.01 | 38.71 | 37.12 | 37.47 | 37.24 | 1.82% | 26,025 |