Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	51.55	51.72	51.55	51.68	-	-0.23%	80
Apr 27, 2026	51.83	52.36	51.00	51.80	51.80	-2.87%	8,039
Apr 24, 2026	53.23	53.47	51.31	53.33	53.33	0.24%	743
Apr 23, 2026	59.86	59.96	53.20	53.20	53.20	-8.72%	1,780
Apr 22, 2026	58.32	59.02	58.28	58.28	58.28	0.40%	1,041
Apr 21, 2026	59.54	60.18	58.05	58.05	58.05	-1.02%	525
Apr 20, 2026	58.91	58.91	58.35	58.65	58.65	-0.79%	3,213
Apr 17, 2026	58.34	59.12	57.86	59.12	59.12	2.00%	335
Apr 16, 2026	58.20	58.85	57.70	57.96	57.96	-0.24%	128
Apr 15, 2026	57.65	58.31	57.50	58.10	58.10	0.28%	190
Apr 14, 2026	57.58	58.37	57.58	57.94	57.81	-0.91%	1,082
Apr 13, 2026	56.53	58.47	56.53	58.47	58.34	1.51%	335
Apr 10, 2026	56.59	57.60	56.59	57.60	57.47	3.11%	310
Apr 9, 2026	55.85	55.86	54.38	55.86	55.74	1.05%	700
Apr 8, 2026	55.00	55.28	54.70	55.28	55.16	6.92%	1,170
Apr 7, 2026	52.77	52.77	51.70	51.70	51.59	-4.22%	220
Apr 2, 2026	51.71	53.98	50.64	53.98	53.86	2.31%	720
Apr 1, 2026	51.29	53.45	51.29	52.76	52.64	4.66%	800
Mar 31, 2026	48.00	50.41	47.90	50.41	50.30	4.82%	614
Mar 30, 2026	48.87	50.00	48.09	48.09	47.98	-0.59%	3,223
Mar 27, 2026	48.90	48.90	47.89	48.38	48.27	0.73%	430
Mar 26, 2026	48.62	49.09	47.77	48.03	47.92	-3.05%	780
Mar 25, 2026	49.47	49.80	49.47	49.54	49.43	1.51%	129
Mar 24, 2026	47.26	48.80	46.96	48.80	48.69	2.74%	217
Mar 23, 2026	43.87	47.50	43.54	47.50	47.40	2.15%	2,640
Mar 20, 2026	46.15	46.50	46.15	46.50	46.40	1.36%	55
Mar 19, 2026	48.01	48.01	45.32	45.88	45.77	-5.24%	2,903
Mar 18, 2026	50.62	50.90	48.41	48.41	48.30	-3.18%	940
Mar 17, 2026	49.97	50.00	49.88	50.00	49.89	-0.34%	362
Mar 16, 2026	49.40	50.17	49.16	50.17	50.06	1.35%	478
Mar 13, 2026	51.20	51.47	49.50	49.50	49.39	-4.03%	1,777
Mar 12, 2026	52.28	52.79	51.58	51.58	51.47	-2.62%	275
Mar 11, 2026	53.89	53.89	52.80	52.97	52.85	-1.43%	810
Mar 10, 2026	51.78	54.07	51.78	53.74	53.62	6.52%	1,904
Mar 9, 2026	49.95	50.45	48.73	50.45	50.34	-0.63%	545
Mar 6, 2026	54.35	54.42	50.77	50.77	50.66	-5.39%	757
Mar 5, 2026	56.44	56.47	53.66	53.66	53.54	-6.66%	727
Mar 4, 2026	55.85	57.70	55.85	57.49	57.36	2.83%	579
Mar 3, 2026	56.70	57.10	53.00	55.91	55.79	-3.19%	932
Mar 2, 2026	57.76	58.35	57.75	57.75	57.62	1.12%	620
Feb 27, 2026	58.30	58.30	56.80	57.11	56.98	0.65%	532
Feb 26, 2026	57.80	57.98	56.74	56.74	56.62	-3.26%	4,161
Feb 25, 2026	57.92	59.00	57.92	58.65	58.52	1.14%	250
Feb 24, 2026	55.75	58.04	55.58	57.99	57.86	4.49%	1,274
Feb 23, 2026	54.81	55.50	54.32	55.50	55.38	2.04%	1,451
Feb 20, 2026	52.90	54.39	52.74	54.39	54.27	3.76%	1,760
Feb 19, 2026	53.03	53.34	52.08	52.42	52.31	-1.19%	435
Feb 18, 2026	51.58	53.26	51.58	53.05	52.93	2.59%	938
Feb 17, 2026	52.49	52.49	50.17	51.71	51.60	-3.90%	1,283
Feb 16, 2026	53.36	53.81	53.25	53.81	53.69	2.30%	550
Feb 13, 2026	52.36	53.22	51.63	52.60	52.48	0.52%	3,942
Feb 12, 2026	55.54	56.07	51.85	52.33	52.22	-5.13%	1,344
Feb 11, 2026	53.90	55.16	53.90	55.16	55.04	3.88%	857
Feb 10, 2026	53.10	53.45	52.84	53.10	52.98	-0.75%	480
Feb 9, 2026	51.64	53.70	51.32	53.50	53.38	3.82%	2,274
Feb 6, 2026	49.64	51.70	49.64	51.53	51.42	3.40%	2,247
Feb 5, 2026	52.00	52.02	49.84	49.84	49.73	-3.83%	3,109
Feb 4, 2026	54.69	55.23	51.82	51.82	51.71	-4.76%	915
Feb 3, 2026	53.48	54.75	53.48	54.41	54.29	5.20%	1,419
Feb 2, 2026	47.60	51.88	46.78	51.72	51.61	1.81%	1,368
Jan 30, 2026	53.17	53.17	49.60	50.80	50.69	-6.08%	11,575
Jan 29, 2026	54.58	58.04	53.86	54.09	53.97	2.27%	3,721
Jan 28, 2026	53.92	53.92	52.48	52.89	52.77	1.61%	1,651
Jan 27, 2026	52.03	52.30	51.54	52.05	51.94	-0.61%	4,330
Jan 26, 2026	53.20	53.35	52.37	52.37	52.26	2.29%	10,175
Jan 23, 2026	50.49	51.23	50.01	51.20	51.09	1.43%	2,660
Jan 22, 2026	52.20	52.51	50.14	50.48	50.37	-2.51%	3,091
Jan 21, 2026	51.74	52.82	51.74	51.78	51.67	1.77%	2,590
Jan 20, 2026	51.18	51.24	50.00	50.88	50.77	0.06%	1,727
Jan 19, 2026	51.05	51.05	50.26	50.85	50.74	1.11%	1,154
Jan 16, 2026	51.40	51.49	49.90	50.29	50.18	-3.38%	983
Jan 15, 2026	51.42	52.22	50.82	52.05	51.94	0.13%	903
Jan 14, 2026	52.12	52.15	51.24	51.98	51.74	2.75%	779
Jan 13, 2026	50.12	51.14	50.12	50.59	50.35	0.20%	1,779
Jan 12, 2026	49.70	50.49	49.18	50.49	50.25	3.44%	1,905
Jan 9, 2026	46.85	48.81	46.85	48.81	48.58	6.41%	353
Jan 8, 2026	47.17	47.40	45.87	45.87	45.66	-3.01%	834
Jan 7, 2026	47.80	47.80	47.11	47.30	47.07	-1.20%	930
Jan 6, 2026	46.92	48.81	46.60	47.87	47.65	3.15%	2,472
Jan 5, 2026	45.69	46.41	45.59	46.41	46.19	5.07%	1,803
Jan 2, 2026	43.90	44.46	43.80	44.17	43.96	-0.29%	935
Dec 30, 2025	44.28	44.51	44.28	44.30	44.09	0.57%	425
Dec 29, 2025	45.43	45.71	44.05	44.05	43.84	1.45%	3,025
Dec 23, 2025	42.82	43.42	42.82	43.42	43.22	0.98%	500
Dec 22, 2025	42.40	43.40	42.40	43.00	42.80	2.28%	2,733
Dec 19, 2025	40.87	42.04	40.87	42.04	41.84	2.74%	10,396
Dec 18, 2025	40.76	40.93	40.76	40.92	40.73	1.04%	104
Dec 17, 2025	40.82	40.82	40.50	40.50	40.31	0.87%	280
Dec 16, 2025	40.13	40.15	40.13	40.15	39.96	-1.11%	190
Dec 15, 2025	40.44	41.63	40.44	40.60	40.41	-0.89%	1,510
Dec 12, 2025	41.02	41.08	40.71	40.97	40.77	0.04%	870
Dec 11, 2025	39.75	40.95	39.05	40.95	40.76	5.42%	1,535
Dec 10, 2025	38.58	38.85	38.58	38.85	38.66	1.42%	470
Dec 9, 2025	38.70	38.70	38.30	38.30	38.12	-0.94%	145
Dec 8, 2025	39.16	39.16	38.67	38.67	38.48	-0.87%	640
Dec 5, 2025	38.24	39.22	38.24	39.01	38.82	2.46%	1,662
Dec 4, 2025	38.51	38.51	37.49	38.07	37.89	-0.86%	1,479
Dec 3, 2025	36.89	38.40	36.86	38.40	38.22	4.43%	1,854
Dec 2, 2025	37.08	37.49	36.77	36.77	36.60	-2.17%	1,750
Dec 1, 2025	37.59	37.59	37.59	37.59	37.41	2.01%	136