Freeport-McMoRan Inc. (FRA:FPMB)
Germany
· Delayed Price · Currency is EUR 37.72
-0.68 (-1.77%)
Last updated: Dec 4, 2025, 4:53 PM CET
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 38.51 | 38.51 | 37.49 | 38.07 | 38.07 | -0.86% | 1,479 |
| Dec 3, 2025 | 36.89 | 38.40 | 36.86 | 38.40 | 38.40 | 4.43% | 1,854 |
| Dec 2, 2025 | 37.08 | 37.49 | 36.77 | 36.77 | 36.77 | -2.17% | 1,750 |
| Dec 1, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | 2.01% | 136 |
| Nov 28, 2025 | 36.33 | 36.85 | 36.33 | 36.85 | 36.85 | 1.32% | 500 |
| Nov 27, 2025 | 36.22 | 36.41 | 36.22 | 36.37 | 36.37 | 2.61% | 236 |
| Nov 26, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.59% | - |
| Nov 25, 2025 | 35.19 | 35.65 | 35.19 | 35.65 | 35.65 | 2.32% | 400 |
| Nov 24, 2025 | 34.52 | 34.84 | 34.52 | 34.84 | 34.84 | 1.72% | 206 |
| Nov 21, 2025 | 34.35 | 34.35 | 34.25 | 34.25 | 34.25 | -1.72% | 200 |
| Nov 20, 2025 | 36.18 | 36.18 | 34.85 | 34.85 | 34.85 | -2.16% | 200 |
| Nov 19, 2025 | 34.85 | 35.62 | 34.85 | 35.62 | 35.62 | 0.34% | 25 |
| Nov 18, 2025 | 33.15 | 35.50 | 33.15 | 35.50 | 35.50 | 2.94% | 795 |
| Nov 17, 2025 | 34.80 | 34.80 | 34.49 | 34.49 | 34.49 | 1.74% | 380 |
| Nov 14, 2025 | 34.65 | 34.65 | 33.90 | 33.90 | 33.90 | -5.85% | 1,450 |
| Nov 13, 2025 | 36.09 | 36.17 | 35.96 | 36.00 | 36.00 | -0.51% | 1,300 |
| Nov 12, 2025 | 35.41 | 36.19 | 35.41 | 36.19 | 36.19 | 2.03% | 80 |
| Nov 11, 2025 | 35.31 | 35.47 | 35.31 | 35.47 | 35.47 | -0.32% | 280 |
| Nov 10, 2025 | 35.01 | 35.58 | 35.01 | 35.58 | 35.58 | 4.29% | 719 |
| Nov 7, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.69% | 180 |
| Nov 6, 2025 | 34.80 | 34.93 | 33.58 | 33.88 | 33.88 | -2.78% | 430 |
| Nov 5, 2025 | 34.15 | 34.85 | 34.15 | 34.85 | 34.85 | 0.72% | 100 |
| Nov 4, 2025 | 34.30 | 34.60 | 34.30 | 34.60 | 34.60 | -4.50% | 314 |
| Nov 3, 2025 | 36.05 | 36.23 | 36.05 | 36.23 | 36.23 | 1.05% | 77 |
| Oct 31, 2025 | 36.15 | 36.15 | 35.86 | 35.86 | 35.86 | -1.09% | 210 |
| Oct 30, 2025 | 36.25 | 36.49 | 36.25 | 36.25 | 36.25 | -2.54% | 181 |
| Oct 29, 2025 | 35.35 | 37.32 | 35.35 | 37.20 | 37.20 | 4.80% | 1,019 |
| Oct 28, 2025 | 35.00 | 35.95 | 35.00 | 35.49 | 35.49 | 0.80% | 155 |
| Oct 27, 2025 | 36.43 | 36.47 | 34.93 | 35.21 | 35.21 | -0.75% | 773 |
| Oct 24, 2025 | 35.47 | 35.48 | 35.47 | 35.48 | 35.48 | -0.35% | 100 |
| Oct 23, 2025 | 35.30 | 35.70 | 35.16 | 35.60 | 35.60 | -0.59% | 1,730 |
| Oct 22, 2025 | 35.49 | 35.81 | 35.49 | 35.81 | 35.81 | - | 37 |
| Oct 21, 2025 | 36.30 | 36.30 | 35.67 | 35.81 | 35.81 | -0.50% | 2,030 |
| Oct 20, 2025 | 36.00 | 36.00 | 35.99 | 35.99 | 35.99 | 1.21% | 21 |
| Oct 17, 2025 | 35.26 | 35.56 | 35.26 | 35.56 | 35.56 | -0.61% | 550 |
| Oct 16, 2025 | 35.96 | 35.96 | 35.51 | 35.78 | 35.78 | -1.51% | 833 |
| Oct 15, 2025 | 36.20 | 37.39 | 36.20 | 36.33 | 36.33 | -0.07% | 2,130 |
| Oct 14, 2025 | 35.50 | 36.38 | 35.50 | 36.36 | 36.23 | -1.80% | 1,765 |
| Oct 13, 2025 | 36.85 | 37.27 | 36.57 | 37.02 | 36.89 | 4.78% | 1,075 |
| Oct 10, 2025 | 37.34 | 37.43 | 35.28 | 35.33 | 35.20 | -4.60% | 2,715 |
| Oct 9, 2025 | 38.20 | 38.20 | 37.04 | 37.04 | 36.90 | 0.27% | 237 |
| Oct 8, 2025 | 35.32 | 36.94 | 35.32 | 36.94 | 36.80 | 6.63% | 1,996 |
| Oct 7, 2025 | 34.87 | 35.11 | 34.64 | 34.64 | 34.52 | -0.94% | 540 |
| Oct 6, 2025 | 34.64 | 34.97 | 34.20 | 34.97 | 34.85 | 4.68% | 1,520 |
| Oct 3, 2025 | 33.30 | 33.80 | 33.23 | 33.41 | 33.29 | 0.19% | 1,762 |
| Oct 2, 2025 | 33.48 | 33.90 | 32.73 | 33.34 | 33.22 | -0.33% | 7,278 |
| Oct 1, 2025 | 33.10 | 33.65 | 33.00 | 33.45 | 33.33 | 1.44% | 697 |
| Sep 30, 2025 | 32.04 | 32.98 | 31.88 | 32.98 | 32.86 | 3.05% | 1,237 |
| Sep 29, 2025 | 31.25 | 32.24 | 30.59 | 32.00 | 31.89 | 4.51% | 6,905 |
| Sep 26, 2025 | 30.17 | 30.96 | 29.90 | 30.62 | 30.51 | -0.36% | 8,160 |
| Sep 25, 2025 | 32.42 | 32.83 | 30.51 | 30.73 | 30.62 | -4.83% | 3,264 |
| Sep 24, 2025 | 38.35 | 38.88 | 32.18 | 32.29 | 32.18 | -16.46% | 6,673 |
| Sep 23, 2025 | 38.14 | 38.65 | 38.14 | 38.65 | 38.51 | 2.19% | 900 |
| Sep 22, 2025 | 38.13 | 38.37 | 37.82 | 37.82 | 37.69 | -1.01% | 1,100 |
| Sep 19, 2025 | 38.03 | 38.44 | 38.03 | 38.21 | 38.07 | 0.41% | 1,290 |
| Sep 18, 2025 | 38.23 | 38.23 | 38.05 | 38.05 | 37.91 | 1.28% | 1 |
| Sep 17, 2025 | 38.07 | 38.07 | 37.57 | 37.57 | 37.44 | -1.13% | 68 |
| Sep 16, 2025 | 38.61 | 38.61 | 38.00 | 38.00 | 37.86 | 0.01% | 100 |
| Sep 15, 2025 | 38.70 | 38.70 | 38.00 | 38.00 | 37.86 | -0.18% | 108 |
| Sep 12, 2025 | 39.02 | 39.38 | 37.85 | 38.07 | 37.93 | -1.84% | 2,503 |
| Sep 11, 2025 | 38.40 | 38.78 | 38.40 | 38.78 | 38.64 | 1.61% | 300 |
| Sep 10, 2025 | 37.67 | 38.17 | 37.67 | 38.17 | 38.03 | 2.06% | 595 |
| Sep 9, 2025 | 39.51 | 39.95 | 37.40 | 37.40 | 37.26 | -5.73% | 464 |
| Sep 8, 2025 | 39.44 | 39.72 | 39.44 | 39.67 | 39.53 | 0.74% | 193 |
| Sep 5, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.24 | 0.10% | - |
| Sep 4, 2025 | 39.54 | 39.54 | 38.78 | 39.34 | 39.20 | 0.69% | 1,116 |
| Sep 3, 2025 | 38.33 | 39.31 | 38.33 | 39.07 | 38.93 | 2.49% | 1,927 |
| Sep 2, 2025 | 37.81 | 38.12 | 37.81 | 38.12 | 37.98 | 0.77% | 80 |
| Sep 1, 2025 | 37.71 | 37.83 | 37.71 | 37.83 | 37.70 | 0.03% | 900 |
| Aug 29, 2025 | 37.87 | 38.11 | 37.82 | 37.82 | 37.69 | 0.11% | 338 |
| Aug 28, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.65 | -0.98% | 20 |
| Aug 27, 2025 | 38.05 | 38.16 | 38.05 | 38.16 | 38.02 | 0.95% | 150 |
| Aug 26, 2025 | 37.44 | 37.80 | 37.44 | 37.80 | 37.66 | 2.65% | 347 |
| Aug 25, 2025 | 36.82 | 36.82 | 36.82 | 36.82 | 36.69 | -0.49% | - |
| Aug 22, 2025 | 35.88 | 37.00 | 35.88 | 37.00 | 36.87 | 3.61% | 300 |
| Aug 21, 2025 | 35.35 | 35.78 | 35.35 | 35.71 | 35.58 | 0.65% | 1,225 |
| Aug 20, 2025 | 35.48 | 35.48 | 35.31 | 35.48 | 35.35 | 0.61% | 609 |
| Aug 19, 2025 | 35.65 | 36.24 | 35.27 | 35.27 | 35.14 | -1.43% | 2,577 |
| Aug 18, 2025 | 36.24 | 36.47 | 35.78 | 35.78 | 35.65 | -1.61% | 247 |
| Aug 15, 2025 | 36.35 | 36.36 | 36.35 | 36.36 | 36.23 | 1.55% | 100 |
| Aug 14, 2025 | 36.38 | 36.89 | 35.81 | 35.81 | 35.68 | -1.06% | 1,730 |
| Aug 13, 2025 | 35.97 | 36.52 | 35.97 | 36.19 | 36.06 | 0.91% | 2,385 |
| Aug 12, 2025 | 35.59 | 35.90 | 35.56 | 35.87 | 35.74 | 0.55% | 4,121 |
| Aug 11, 2025 | 36.25 | 36.69 | 35.67 | 35.67 | 35.54 | 1.19% | 713 |
| Aug 8, 2025 | 34.93 | 35.25 | 34.93 | 35.25 | 35.12 | 1.56% | 13 |
| Aug 7, 2025 | 34.10 | 34.79 | 34.10 | 34.71 | 34.59 | -0.19% | 1,082 |
| Aug 6, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.65 | 0.38% | 100 |
| Aug 5, 2025 | 34.94 | 35.21 | 34.65 | 34.65 | 34.52 | -0.77% | 650 |
| Aug 4, 2025 | 34.78 | 35.17 | 34.78 | 34.92 | 34.79 | 1.39% | 1,912 |
| Aug 1, 2025 | 35.26 | 35.26 | 34.23 | 34.44 | 34.31 | 0.64% | 5,150 |
| Jul 31, 2025 | 34.34 | 34.51 | 33.90 | 34.22 | 34.09 | 0.74% | 1,500 |
| Jul 30, 2025 | 37.34 | 37.54 | 33.97 | 33.97 | 33.84 | -9.93% | 925 |
| Jul 29, 2025 | 37.74 | 37.74 | 37.71 | 37.71 | 37.58 | 0.28% | 5 |
| Jul 28, 2025 | 38.42 | 38.42 | 37.61 | 37.61 | 37.47 | -2.17% | 562 |
| Jul 25, 2025 | 37.87 | 38.44 | 37.60 | 38.44 | 38.30 | -0.17% | 400 |
| Jul 24, 2025 | 37.98 | 38.51 | 37.98 | 38.51 | 38.37 | -1.55% | 70 |
| Jul 23, 2025 | 39.10 | 39.86 | 39.10 | 39.11 | 38.97 | -0.23% | 1,950 |
| Jul 22, 2025 | 38.79 | 39.20 | 38.65 | 39.20 | 39.06 | - | 1,720 |
| Jul 21, 2025 | 38.92 | 39.39 | 38.92 | 39.20 | 39.06 | 2.35% | 1,315 |
| Jul 18, 2025 | 38.41 | 38.56 | 38.25 | 38.30 | 38.16 | 1.36% | 45 |