Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	51.61	51.99	51.61	51.80	-	0.39%	1,749
Apr 27, 2026	52.03	52.31	50.67	51.60	51.60	-2.01%	3,927
Apr 24, 2026	53.07	53.45	51.31	52.66	52.66	-4.01%	17,029
Apr 23, 2026	59.87	59.88	52.75	54.86	54.86	-8.00%	19,114
Apr 22, 2026	58.93	59.85	58.64	59.63	59.63	2.39%	5,259
Apr 21, 2026	59.93	59.97	58.24	58.24	58.24	-2.61%	4,685
Apr 20, 2026	59.10	59.80	58.40	59.80	59.80	0.79%	7,412
Apr 17, 2026	57.85	59.60	57.45	59.33	59.33	1.99%	9,471
Apr 16, 2026	58.73	58.93	57.93	58.17	58.17	0.54%	2,125
Apr 15, 2026	57.85	58.46	57.28	57.86	57.86	-0.31%	2,225
Apr 14, 2026	57.60	58.30	57.60	58.04	57.98	0.76%	2,811
Apr 13, 2026	56.62	57.85	56.23	57.60	57.54	-0.33%	3,313
Apr 10, 2026	56.87	58.16	56.51	57.79	57.73	3.29%	3,650
Apr 9, 2026	55.16	56.43	54.83	55.95	55.89	0.59%	4,077
Apr 8, 2026	54.60	55.80	54.60	55.62	55.56	6.69%	9,212
Apr 7, 2026	52.86	52.88	51.69	52.13	52.07	-1.34%	7,908
Apr 2, 2026	51.56	53.23	50.63	52.84	52.78	-0.30%	2,654
Apr 1, 2026	51.40	53.05	51.29	53.00	52.94	7.02%	10,599
Mar 31, 2026	48.43	50.05	48.40	49.53	49.47	1.09%	4,868
Mar 30, 2026	49.15	50.42	48.34	48.99	48.94	-0.33%	4,802
Mar 27, 2026	49.50	49.61	47.88	49.15	49.10	2.27%	3,693
Mar 26, 2026	48.72	48.75	47.72	48.06	48.01	-3.22%	1,976
Mar 25, 2026	49.98	50.37	49.39	49.66	49.61	2.16%	7,532
Mar 24, 2026	46.86	48.61	46.52	48.61	48.56	3.77%	7,117
Mar 23, 2026	43.93	47.46	43.63	46.85	46.79	3.08%	17,175
Mar 20, 2026	46.58	46.89	45.14	45.45	45.40	-0.75%	4,987
Mar 19, 2026	47.39	47.39	44.45	45.79	45.74	-6.40%	18,969
Mar 18, 2026	50.33	50.99	48.46	48.92	48.87	-2.74%	4,923
Mar 17, 2026	49.90	50.74	49.80	50.30	50.24	1.53%	8,279
Mar 16, 2026	49.58	50.49	49.00	49.54	49.49	0.63%	6,898
Mar 13, 2026	51.56	51.68	49.12	49.23	49.18	-4.65%	10,656
Mar 12, 2026	52.70	53.09	51.51	51.63	51.57	-0.52%	5,634
Mar 11, 2026	53.73	53.88	51.63	51.90	51.84	-2.86%	9,106
Mar 10, 2026	52.22	53.53	52.07	53.43	53.37	6.22%	6,984
Mar 9, 2026	49.76	50.30	48.35	50.30	50.24	-3.27%	14,722
Mar 6, 2026	54.70	54.70	52.00	52.00	51.94	-2.89%	5,717
Mar 5, 2026	56.40	56.73	53.53	53.55	53.49	-6.71%	6,655
Mar 4, 2026	55.87	58.10	55.87	57.40	57.34	3.65%	6,996
Mar 3, 2026	57.22	57.22	51.95	55.38	55.32	-4.14%	21,591
Mar 2, 2026	58.23	58.50	56.96	57.77	57.71	0.28%	24,183
Feb 27, 2026	58.58	58.73	57.50	57.61	57.55	0.09%	14,084
Feb 26, 2026	58.14	58.14	56.18	57.56	57.50	-1.98%	3,606
Feb 25, 2026	58.14	59.13	57.97	58.72	58.66	1.52%	4,724
Feb 24, 2026	55.84	58.14	55.59	57.84	57.78	4.90%	6,994
Feb 23, 2026	54.39	55.76	54.25	55.14	55.08	3.94%	10,852
Feb 20, 2026	53.43	54.15	52.82	53.05	52.99	1.22%	8,580
Feb 19, 2026	53.33	53.40	51.72	52.41	52.35	-1.02%	8,679
Feb 18, 2026	52.31	53.12	52.07	52.95	52.89	2.68%	7,752
Feb 17, 2026	52.40	52.48	50.16	51.57	51.51	-3.06%	14,339
Feb 16, 2026	53.44	53.44	52.95	53.20	53.14	0.53%	3,742
Feb 13, 2026	52.21	53.26	51.05	52.92	52.86	1.40%	12,715
Feb 12, 2026	55.18	55.82	52.19	52.19	52.13	-3.32%	5,570
Feb 11, 2026	53.41	55.00	53.41	53.98	53.92	2.18%	6,812
Feb 10, 2026	53.25	53.70	52.36	52.83	52.77	-1.62%	19,067
Feb 9, 2026	51.40	53.74	51.24	53.70	53.64	4.17%	7,432
Feb 6, 2026	49.92	51.55	49.76	51.55	51.49	2.94%	22,649
Feb 5, 2026	52.39	52.40	49.45	50.08	50.03	-6.55%	13,705
Feb 4, 2026	55.14	55.48	53.49	53.59	53.53	-2.10%	7,715
Feb 3, 2026	53.38	55.02	53.38	54.74	54.68	5.86%	13,209
Feb 2, 2026	48.37	51.84	47.96	51.71	51.65	1.04%	32,252
Jan 30, 2026	52.40	52.60	49.87	51.18	51.12	-5.55%	36,349
Jan 29, 2026	54.96	57.95	52.97	54.19	54.13	2.77%	33,172
Jan 28, 2026	53.66	53.97	52.32	52.73	52.67	0.67%	14,432
Jan 27, 2026	52.41	52.75	51.17	52.38	52.32	-0.02%	21,954
Jan 26, 2026	53.00	53.63	52.37	52.39	52.33	2.58%	32,197
Jan 23, 2026	50.71	51.43	49.50	51.07	51.01	1.21%	10,667
Jan 22, 2026	51.88	52.77	49.80	50.46	50.40	-3.24%	21,879
Jan 21, 2026	52.03	52.71	51.97	52.15	52.09	1.62%	8,812
Jan 20, 2026	50.86	51.35	49.55	51.32	51.26	1.38%	8,785
Jan 19, 2026	50.60	51.00	50.29	50.62	50.56	0.42%	7,991
Jan 16, 2026	51.27	51.41	49.80	50.41	50.35	-2.87%	18,576
Jan 15, 2026	51.28	52.09	50.67	51.90	51.84	1.29%	7,621
Jan 14, 2026	52.81	52.81	50.95	51.24	51.06	1.49%	13,354
Jan 13, 2026	50.12	51.50	50.12	50.49	50.31	1.05%	5,332
Jan 12, 2026	49.89	50.23	49.02	49.97	49.78	3.52%	12,094
Jan 9, 2026	46.58	48.27	46.51	48.27	48.09	4.63%	5,676
Jan 8, 2026	47.40	47.41	45.76	46.13	45.96	-2.30%	2,296
Jan 7, 2026	47.83	47.83	46.28	47.22	47.04	-2.90%	11,201
Jan 6, 2026	47.36	48.63	46.80	48.63	48.45	6.09%	6,773
Jan 5, 2026	45.43	46.40	45.40	45.84	45.67	5.23%	9,215
Jan 2, 2026	44.22	44.44	43.56	43.56	43.40	-2.08%	4,267
Dec 30, 2025	44.99	44.99	44.24	44.48	44.32	0.84%	5,638
Dec 29, 2025	45.00	45.00	43.52	44.11	43.95	-0.03%	10,761
Dec 23, 2025	43.30	44.22	43.09	44.13	43.97	2.12%	4,564
Dec 22, 2025	42.35	43.21	42.35	43.21	43.05	2.27%	4,204
Dec 19, 2025	41.20	42.25	41.05	42.25	42.10	3.50%	3,149
Dec 18, 2025	40.83	41.14	40.46	40.82	40.67	1.03%	5,776
Dec 17, 2025	40.89	41.33	40.41	40.41	40.26	0.65%	3,482
Dec 16, 2025	40.10	40.40	39.84	40.15	40.00	-1.07%	5,247
Dec 15, 2025	40.85	41.50	40.42	40.58	40.43	1.34%	3,138
Dec 12, 2025	41.06	41.42	40.05	40.05	39.90	-2.11%	5,552
Dec 11, 2025	39.17	40.91	39.17	40.91	40.76	5.64%	1,907
Dec 10, 2025	38.60	38.73	38.55	38.73	38.59	0.19%	5,901
Dec 9, 2025	38.35	38.76	37.80	38.65	38.51	-0.71%	2,550
Dec 8, 2025	39.15	39.15	38.93	38.93	38.78	-0.19%	1,088
Dec 5, 2025	38.41	39.36	38.41	39.00	38.86	2.40%	5,748
Dec 4, 2025	38.20	38.20	37.57	38.09	37.95	-0.33%	6,189
Dec 3, 2025	37.05	38.36	37.05	38.21	38.07	4.46%	3,795
Dec 2, 2025	37.14	37.34	36.54	36.58	36.45	-1.43%	3,541
Dec 1, 2025	37.45	37.73	37.02	37.11	36.98	-0.36%	4,068