Freeport-McMoRan Inc. (FRA:FPMB)
Germany
· Delayed Price · Currency is EUR 54.42
+0.76 (1.42%)
Last updated: Mar 6, 2026, 11:46 AM CET
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.35 | 54.42 | 54.16 | 54.42 | - | 1.42% | 2 |
| Mar 5, 2026 | 56.44 | 56.47 | 53.66 | 53.66 | 53.66 | -6.66% | 727 |
| Mar 4, 2026 | 55.85 | 57.70 | 55.85 | 57.49 | 57.49 | 2.83% | 579 |
| Mar 3, 2026 | 56.70 | 57.10 | 53.00 | 55.91 | 55.91 | -3.19% | 932 |
| Mar 2, 2026 | 57.76 | 58.35 | 57.75 | 57.75 | 57.75 | 1.12% | 620 |
| Feb 27, 2026 | 58.30 | 58.30 | 56.80 | 57.11 | 57.11 | 0.65% | 532 |
| Feb 26, 2026 | 57.80 | 57.98 | 56.74 | 56.74 | 56.74 | -3.26% | 4,161 |
| Feb 25, 2026 | 57.92 | 59.00 | 57.92 | 58.65 | 58.65 | 1.14% | 250 |
| Feb 24, 2026 | 55.75 | 58.04 | 55.58 | 57.99 | 57.99 | 4.49% | 1,274 |
| Feb 23, 2026 | 54.81 | 55.50 | 54.32 | 55.50 | 55.50 | 2.04% | 1,451 |
| Feb 20, 2026 | 52.90 | 54.39 | 52.74 | 54.39 | 54.39 | 3.76% | 1,760 |
| Feb 19, 2026 | 53.03 | 53.34 | 52.08 | 52.42 | 52.42 | -1.19% | 435 |
| Feb 18, 2026 | 51.58 | 53.26 | 51.58 | 53.05 | 53.05 | 2.59% | 938 |
| Feb 17, 2026 | 52.49 | 52.49 | 50.17 | 51.71 | 51.71 | -3.90% | 1,283 |
| Feb 16, 2026 | 53.36 | 53.81 | 53.25 | 53.81 | 53.81 | 2.30% | 550 |
| Feb 13, 2026 | 52.36 | 53.22 | 51.63 | 52.60 | 52.60 | 0.52% | 3,942 |
| Feb 12, 2026 | 55.54 | 56.07 | 51.85 | 52.33 | 52.33 | -5.13% | 1,344 |
| Feb 11, 2026 | 53.90 | 55.16 | 53.90 | 55.16 | 55.16 | 3.88% | 857 |
| Feb 10, 2026 | 53.10 | 53.45 | 52.84 | 53.10 | 53.10 | -0.75% | 480 |
| Feb 9, 2026 | 51.64 | 53.70 | 51.32 | 53.50 | 53.50 | 3.82% | 2,274 |
| Feb 6, 2026 | 49.64 | 51.70 | 49.64 | 51.53 | 51.53 | 3.40% | 2,247 |
| Feb 5, 2026 | 52.00 | 52.02 | 49.84 | 49.84 | 49.84 | -3.83% | 3,109 |
| Feb 4, 2026 | 54.69 | 55.23 | 51.82 | 51.82 | 51.82 | -4.76% | 915 |
| Feb 3, 2026 | 53.48 | 54.75 | 53.48 | 54.41 | 54.41 | 5.20% | 1,419 |
| Feb 2, 2026 | 47.60 | 51.88 | 46.78 | 51.72 | 51.72 | 1.81% | 1,368 |
| Jan 30, 2026 | 53.17 | 53.17 | 49.60 | 50.80 | 50.80 | -6.08% | 11,575 |
| Jan 29, 2026 | 54.58 | 58.04 | 53.86 | 54.09 | 54.09 | 2.27% | 3,721 |
| Jan 28, 2026 | 53.92 | 53.92 | 52.48 | 52.89 | 52.89 | 1.61% | 1,651 |
| Jan 27, 2026 | 52.03 | 52.30 | 51.54 | 52.05 | 52.05 | -0.61% | 4,330 |
| Jan 26, 2026 | 53.20 | 53.35 | 52.37 | 52.37 | 52.37 | 2.29% | 10,175 |
| Jan 23, 2026 | 50.49 | 51.23 | 50.01 | 51.20 | 51.20 | 1.43% | 2,660 |
| Jan 22, 2026 | 52.20 | 52.51 | 50.14 | 50.48 | 50.48 | -2.51% | 3,091 |
| Jan 21, 2026 | 51.74 | 52.82 | 51.74 | 51.78 | 51.78 | 1.77% | 2,590 |
| Jan 20, 2026 | 51.18 | 51.24 | 50.00 | 50.88 | 50.88 | 0.06% | 1,727 |
| Jan 19, 2026 | 51.05 | 51.05 | 50.26 | 50.85 | 50.85 | 1.11% | 1,154 |
| Jan 16, 2026 | 51.40 | 51.49 | 49.90 | 50.29 | 50.29 | -3.38% | 983 |
| Jan 15, 2026 | 51.42 | 52.22 | 50.82 | 52.05 | 52.05 | 0.13% | 903 |
| Jan 14, 2026 | 52.12 | 52.15 | 51.24 | 51.98 | 51.85 | 2.75% | 779 |
| Jan 13, 2026 | 50.12 | 51.14 | 50.12 | 50.59 | 50.46 | 0.20% | 1,779 |
| Jan 12, 2026 | 49.70 | 50.49 | 49.18 | 50.49 | 50.36 | 3.44% | 1,905 |
| Jan 9, 2026 | 46.85 | 48.81 | 46.85 | 48.81 | 48.69 | 6.41% | 353 |
| Jan 8, 2026 | 47.17 | 47.40 | 45.87 | 45.87 | 45.75 | -3.01% | 834 |
| Jan 7, 2026 | 47.80 | 47.80 | 47.11 | 47.30 | 47.18 | -1.20% | 930 |
| Jan 6, 2026 | 46.92 | 48.81 | 46.60 | 47.87 | 47.75 | 3.15% | 2,472 |
| Jan 5, 2026 | 45.69 | 46.41 | 45.59 | 46.41 | 46.29 | 5.07% | 1,803 |
| Jan 2, 2026 | 43.90 | 44.46 | 43.80 | 44.17 | 44.06 | -0.29% | 935 |
| Dec 30, 2025 | 44.28 | 44.51 | 44.28 | 44.30 | 44.19 | 0.57% | 425 |
| Dec 29, 2025 | 45.43 | 45.71 | 44.05 | 44.05 | 43.94 | 1.45% | 3,025 |
| Dec 23, 2025 | 42.82 | 43.42 | 42.82 | 43.42 | 43.31 | 0.98% | 500 |
| Dec 22, 2025 | 42.40 | 43.40 | 42.40 | 43.00 | 42.89 | 2.28% | 2,733 |
| Dec 19, 2025 | 40.87 | 42.04 | 40.87 | 42.04 | 41.93 | 2.74% | 10,396 |
| Dec 18, 2025 | 40.76 | 40.93 | 40.76 | 40.92 | 40.82 | 1.04% | 104 |
| Dec 17, 2025 | 40.82 | 40.82 | 40.50 | 40.50 | 40.40 | 0.87% | 280 |
| Dec 16, 2025 | 40.13 | 40.15 | 40.13 | 40.15 | 40.05 | -1.11% | 190 |
| Dec 15, 2025 | 40.44 | 41.63 | 40.44 | 40.60 | 40.50 | -0.89% | 1,510 |
| Dec 12, 2025 | 41.02 | 41.08 | 40.71 | 40.97 | 40.86 | 0.04% | 870 |
| Dec 11, 2025 | 39.75 | 40.95 | 39.05 | 40.95 | 40.85 | 5.42% | 1,535 |
| Dec 10, 2025 | 38.58 | 38.85 | 38.58 | 38.85 | 38.75 | 1.42% | 470 |
| Dec 9, 2025 | 38.70 | 38.70 | 38.30 | 38.30 | 38.20 | -0.94% | 145 |
| Dec 8, 2025 | 39.16 | 39.16 | 38.67 | 38.67 | 38.57 | -0.87% | 640 |
| Dec 5, 2025 | 38.24 | 39.22 | 38.24 | 39.01 | 38.91 | 2.46% | 1,662 |
| Dec 4, 2025 | 38.51 | 38.51 | 37.49 | 38.07 | 37.97 | -0.86% | 1,479 |
| Dec 3, 2025 | 36.89 | 38.40 | 36.86 | 38.40 | 38.30 | 4.43% | 1,854 |
| Dec 2, 2025 | 37.08 | 37.49 | 36.77 | 36.77 | 36.68 | -2.17% | 1,750 |
| Dec 1, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.49 | 2.01% | 136 |
| Nov 28, 2025 | 36.33 | 36.85 | 36.33 | 36.85 | 36.75 | 1.32% | 500 |
| Nov 27, 2025 | 36.22 | 36.41 | 36.22 | 36.37 | 36.27 | 2.61% | 236 |
| Nov 26, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.35 | -0.59% | - |
| Nov 25, 2025 | 35.19 | 35.65 | 35.19 | 35.65 | 35.56 | 2.32% | 400 |
| Nov 24, 2025 | 34.52 | 34.84 | 34.52 | 34.84 | 34.75 | 1.72% | 206 |
| Nov 21, 2025 | 34.35 | 34.35 | 34.25 | 34.25 | 34.16 | -1.72% | 200 |
| Nov 20, 2025 | 36.18 | 36.18 | 34.85 | 34.85 | 34.76 | -2.16% | 200 |
| Nov 19, 2025 | 34.85 | 35.62 | 34.85 | 35.62 | 35.53 | 0.34% | 25 |
| Nov 18, 2025 | 33.15 | 35.50 | 33.15 | 35.50 | 35.41 | 2.94% | 795 |
| Nov 17, 2025 | 34.80 | 34.80 | 34.49 | 34.49 | 34.40 | 1.74% | 380 |
| Nov 14, 2025 | 34.65 | 34.65 | 33.90 | 33.90 | 33.81 | -5.85% | 1,450 |
| Nov 13, 2025 | 36.09 | 36.17 | 35.96 | 36.00 | 35.91 | -0.51% | 1,300 |
| Nov 12, 2025 | 35.41 | 36.19 | 35.41 | 36.19 | 36.09 | 2.03% | 80 |
| Nov 11, 2025 | 35.31 | 35.47 | 35.31 | 35.47 | 35.38 | -0.32% | 280 |
| Nov 10, 2025 | 35.01 | 35.58 | 35.01 | 35.58 | 35.49 | 4.29% | 719 |
| Nov 7, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.03 | 0.69% | 180 |
| Nov 6, 2025 | 34.80 | 34.93 | 33.58 | 33.88 | 33.79 | -2.78% | 430 |
| Nov 5, 2025 | 34.15 | 34.85 | 34.15 | 34.85 | 34.76 | 0.72% | 100 |
| Nov 4, 2025 | 34.30 | 34.60 | 34.30 | 34.60 | 34.51 | -4.50% | 314 |
| Nov 3, 2025 | 36.05 | 36.23 | 36.05 | 36.23 | 36.14 | 1.05% | 77 |
| Oct 31, 2025 | 36.15 | 36.15 | 35.86 | 35.86 | 35.76 | -1.09% | 210 |
| Oct 30, 2025 | 36.25 | 36.49 | 36.25 | 36.25 | 36.16 | -2.54% | 181 |
| Oct 29, 2025 | 35.35 | 37.32 | 35.35 | 37.20 | 37.10 | 4.80% | 1,019 |
| Oct 28, 2025 | 35.00 | 35.95 | 35.00 | 35.49 | 35.40 | 0.80% | 155 |
| Oct 27, 2025 | 36.43 | 36.47 | 34.93 | 35.21 | 35.12 | -0.75% | 773 |
| Oct 24, 2025 | 35.47 | 35.48 | 35.47 | 35.48 | 35.39 | -0.35% | 100 |
| Oct 23, 2025 | 35.30 | 35.70 | 35.16 | 35.60 | 35.51 | -0.59% | 1,730 |
| Oct 22, 2025 | 35.49 | 35.81 | 35.49 | 35.81 | 35.72 | - | 37 |
| Oct 21, 2025 | 36.30 | 36.30 | 35.67 | 35.81 | 35.72 | -0.50% | 2,030 |
| Oct 20, 2025 | 36.00 | 36.00 | 35.99 | 35.99 | 35.90 | 1.21% | 21 |
| Oct 17, 2025 | 35.26 | 35.56 | 35.26 | 35.56 | 35.47 | -0.61% | 550 |
| Oct 16, 2025 | 35.96 | 35.96 | 35.51 | 35.78 | 35.69 | -1.51% | 833 |
| Oct 15, 2025 | 36.20 | 37.39 | 36.20 | 36.33 | 36.24 | -0.07% | 2,130 |
| Oct 14, 2025 | 35.50 | 36.38 | 35.50 | 36.36 | 36.13 | -1.80% | 1,765 |
| Oct 13, 2025 | 36.85 | 37.27 | 36.57 | 37.02 | 36.80 | 4.78% | 1,075 |