Freeport-McMoRan Inc. (LON:0R2O)
London
· Delayed Price · Currency is GBP · Price in USD 28.71
0.00 (0.00%)
Jul 21, 2022, 6:25 PM BST
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.15 | 45.95 | 44.94 | 45.34 | 45.34 | 2.54% | 27,630 |
| Dec 4, 2025 | 44.63 | 44.61 | 43.78 | 44.22 | 44.22 | -1.72% | 15,142 |
| Dec 3, 2025 | 43.15 | 45.09 | 43.00 | 44.99 | 44.99 | 5.26% | 47,857 |
| Dec 2, 2025 | 43.35 | 43.65 | 42.32 | 42.74 | 42.74 | -1.38% | 46,587 |
| Dec 1, 2025 | 43.30 | 43.92 | 43.01 | 43.34 | 43.34 | 0.90% | 35,441 |
| Nov 28, 2025 | 42.25 | 43.39 | 42.16 | 42.95 | 42.95 | 1.78% | 25,674 |
| Nov 27, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.24% | - |
| Nov 26, 2025 | 41.20 | 42.45 | 41.03 | 42.30 | 42.30 | 2.99% | 27,543 |
| Nov 25, 2025 | 40.88 | 41.74 | 40.73 | 41.07 | 41.07 | 0.46% | 11,089 |
| Nov 24, 2025 | 39.93 | 41.09 | 39.37 | 40.88 | 40.88 | 2.54% | 11,033 |
| Nov 21, 2025 | 39.58 | 40.17 | 38.87 | 39.87 | 39.87 | 1.15% | 40,407 |
| Nov 20, 2025 | 41.53 | 42.04 | 39.40 | 39.41 | 39.41 | -4.29% | 60,335 |
| Nov 19, 2025 | 40.73 | 42.19 | 40.31 | 41.18 | 41.18 | 0.43% | 25,809 |
| Nov 18, 2025 | 38.93 | 41.98 | 38.34 | 41.01 | 41.01 | 4.26% | 59,778 |
| Nov 17, 2025 | 40.35 | 40.17 | 39.16 | 39.33 | 39.33 | -1.85% | 9,458 |
| Nov 14, 2025 | 40.40 | 40.82 | 38.87 | 40.07 | 40.07 | -0.62% | 23,724 |
| Nov 13, 2025 | 42.10 | 41.90 | 40.26 | 40.32 | 40.32 | -4.22% | 42,719 |
| Nov 12, 2025 | 41.40 | 42.25 | 41.19 | 42.10 | 42.10 | 2.11% | 16,551 |
| Nov 11, 2025 | 40.83 | 41.33 | 40.49 | 41.23 | 41.23 | 0.39% | 15,436 |
| Nov 10, 2025 | 40.63 | 41.23 | 40.38 | 41.07 | 41.07 | 3.63% | 32,081 |
| Nov 7, 2025 | 39.58 | 40.04 | 38.76 | 39.63 | 39.63 | 1.59% | 47,138 |
| Nov 6, 2025 | 40.10 | 40.20 | 38.56 | 39.01 | 39.01 | -3.49% | 46,920 |
| Nov 5, 2025 | 39.53 | 40.63 | 38.84 | 40.42 | 40.42 | 2.23% | 21,679 |
| Nov 4, 2025 | 40.20 | 40.12 | 39.16 | 39.54 | 39.54 | -3.52% | 39,464 |
| Nov 3, 2025 | 41.53 | 41.75 | 40.43 | 40.98 | 40.98 | -2.00% | 23,654 |
| Oct 31, 2025 | 41.88 | 42.33 | 41.33 | 41.82 | 41.82 | -0.57% | 21,424 |
| Oct 30, 2025 | 42.83 | 42.52 | 40.91 | 42.06 | 42.06 | -1.91% | 10,865 |
| Oct 29, 2025 | 41.78 | 43.48 | 41.17 | 42.88 | 42.88 | 3.55% | 145,687 |
| Oct 28, 2025 | 40.83 | 41.88 | 40.50 | 41.41 | 41.41 | 1.20% | 12,526 |
| Oct 27, 2025 | 42.53 | 42.80 | 40.48 | 40.92 | 40.92 | -1.42% | 22,717 |
| Oct 24, 2025 | 41.93 | 41.70 | 40.50 | 41.51 | 41.51 | 0.10% | 7,199 |
| Oct 23, 2025 | 41.10 | 42.38 | 40.80 | 41.47 | 41.47 | 2.40% | 19,064 |
| Oct 22, 2025 | 41.35 | 41.69 | 40.16 | 40.50 | 40.50 | -1.69% | 10,182 |
| Oct 21, 2025 | 42.00 | 42.09 | 40.67 | 41.20 | 41.20 | -2.07% | 12,548 |
| Oct 20, 2025 | 41.63 | 42.20 | 41.50 | 42.07 | 42.07 | 2.42% | 18,870 |
| Oct 17, 2025 | 41.30 | 41.95 | 40.69 | 41.07 | 41.07 | -1.49% | 13,225 |
| Oct 16, 2025 | 41.83 | 42.10 | 41.23 | 41.69 | 41.69 | -0.43% | 10,586 |
| Oct 15, 2025 | 42.88 | 43.29 | 41.32 | 41.87 | 41.87 | -0.95% | 16,184 |
| Oct 14, 2025 | 41.63 | 43.30 | 40.55 | 42.27 | 42.12 | -1.74% | 25,319 |
| Oct 13, 2025 | 42.68 | 43.44 | 41.95 | 43.02 | 42.87 | 4.77% | 31,838 |
| Oct 10, 2025 | 43.10 | 43.85 | 40.92 | 41.06 | 40.91 | -3.77% | 43,554 |
| Oct 9, 2025 | 43.88 | 44.80 | 42.62 | 42.67 | 42.52 | -0.21% | 106,657 |
| Oct 8, 2025 | 41.40 | 43.02 | 41.22 | 42.76 | 42.61 | 4.47% | 70,468 |
| Oct 7, 2025 | 40.73 | 41.26 | 40.20 | 40.93 | 40.79 | 0.56% | 34,159 |
| Oct 6, 2025 | 40.10 | 41.21 | 39.56 | 40.71 | 40.56 | 2.16% | 70,501 |
| Oct 3, 2025 | 39.25 | 40.32 | 38.99 | 39.85 | 39.70 | 2.89% | 75,098 |
| Oct 2, 2025 | 39.15 | 39.83 | 38.24 | 38.73 | 38.59 | -0.88% | 107,056 |
| Oct 1, 2025 | 38.93 | 39.46 | 38.82 | 39.07 | 38.93 | 1.10% | 52,083 |
| Sep 30, 2025 | 37.63 | 38.89 | 37.26 | 38.65 | 38.51 | 2.65% | 110,920 |
| Sep 29, 2025 | 36.45 | 38.11 | 35.70 | 37.65 | 37.51 | 5.04% | 139,299 |
| Sep 26, 2025 | 35.15 | 36.27 | 35.00 | 35.84 | 35.71 | 0.63% | 174,815 |
| Sep 25, 2025 | 38.68 | 38.52 | 35.40 | 35.62 | 35.49 | -5.98% | 173,668 |
| Sep 24, 2025 | 45.40 | 45.24 | 37.84 | 37.89 | 37.75 | -16.61% | 235,651 |
| Sep 23, 2025 | 45.10 | 46.28 | 45.22 | 45.43 | 45.27 | 0.42% | 34,939 |
| Sep 22, 2025 | 45.05 | 45.32 | 44.55 | 45.24 | 45.08 | 0.06% | 25,782 |
| Sep 19, 2025 | 45.10 | 45.63 | 44.75 | 45.21 | 45.05 | -0.07% | 22,855 |
| Sep 18, 2025 | 45.20 | 45.40 | 44.61 | 45.24 | 45.08 | -2.27% | 7,222 |
| Sep 17, 2025 | 44.93 | 46.29 | 44.70 | 46.29 | 46.12 | 2.07% | 30,373 |
| Sep 16, 2025 | 45.73 | 45.88 | 44.87 | 45.35 | 45.19 | -0.24% | 47,833 |
| Sep 15, 2025 | 45.00 | 45.58 | 44.30 | 45.46 | 45.30 | 2.36% | 47,956 |
| Sep 12, 2025 | 46.10 | 46.04 | 43.93 | 44.41 | 44.25 | -3.49% | 110,166 |
| Sep 11, 2025 | 45.05 | 46.15 | 44.60 | 46.02 | 45.85 | 2.14% | 26,371 |
| Sep 10, 2025 | 44.10 | 45.46 | 43.80 | 45.05 | 44.89 | 2.65% | 50,034 |
| Sep 9, 2025 | 46.93 | 47.30 | 43.71 | 43.89 | 43.73 | -5.07% | 57,949 |
| Sep 8, 2025 | 46.25 | 46.59 | 45.01 | 46.23 | 46.07 | 0.11% | 29,770 |
| Sep 5, 2025 | 45.93 | 47.00 | 45.77 | 46.18 | 46.02 | 0.22% | 22,975 |
| Sep 4, 2025 | 45.53 | 46.08 | 45.20 | 46.08 | 45.92 | -0.17% | 38,514 |
| Sep 3, 2025 | 44.83 | 46.24 | 44.94 | 46.16 | 46.00 | 3.38% | 73,286 |
| Sep 2, 2025 | 44.45 | 44.86 | 42.75 | 44.65 | 44.49 | 0.17% | 23,957 |
| Sep 1, 2025 | 44.42 | 44.42 | 44.42 | 44.58 | 44.42 | 0.68% | - |
| Aug 29, 2025 | 44.15 | 44.72 | 44.13 | 44.28 | 44.12 | -0.28% | 7,785 |
| Aug 28, 2025 | 43.83 | 44.54 | 43.99 | 44.40 | 44.24 | 1.46% | 16,152 |
| Aug 27, 2025 | 44.35 | 44.19 | 43.53 | 43.76 | 43.60 | -1.00% | 62,631 |
| Aug 26, 2025 | 43.68 | 44.39 | 43.45 | 44.20 | 44.04 | 1.02% | 31,392 |
| Aug 25, 2025 | 43.44 | 43.84 | 43.37 | 43.76 | 43.60 | 1.76% | 44,359 |
| Aug 22, 2025 | 41.63 | 43.31 | 41.83 | 43.00 | 42.85 | 3.48% | 8,548 |
| Aug 21, 2025 | 41.35 | 41.55 | 40.99 | 41.55 | 41.41 | 0.63% | 65,395 |
| Aug 20, 2025 | 41.05 | 41.50 | 41.01 | 41.29 | 41.15 | 0.27% | 3,004 |
| Aug 19, 2025 | 41.68 | 42.00 | 41.09 | 41.18 | 41.04 | -1.41% | 2,989 |
| Aug 18, 2025 | 42.40 | 42.40 | 41.40 | 41.77 | 41.62 | -1.39% | 38,042 |
| Aug 15, 2025 | 42.40 | 42.74 | 42.34 | 42.36 | 42.21 | 0.48% | 42,769 |
| Aug 14, 2025 | 42.63 | 42.30 | 41.58 | 42.16 | 42.01 | -0.72% | 83,246 |
| Aug 13, 2025 | 42.45 | 43.09 | 42.25 | 42.46 | 42.31 | 0.59% | 74,806 |
| Aug 12, 2025 | 42.00 | 42.67 | 41.50 | 42.21 | 42.06 | 1.71% | 72,214 |
| Aug 11, 2025 | 42.63 | 42.85 | 41.39 | 41.50 | 41.35 | -1.57% | 75,677 |
| Aug 8, 2025 | 40.73 | 42.17 | 41.00 | 42.16 | 42.01 | 3.25% | 28,752 |
| Aug 7, 2025 | 39.88 | 41.05 | 40.24 | 40.83 | 40.69 | 1.86% | 33,940 |
| Aug 6, 2025 | 40.10 | 40.66 | 39.99 | 40.09 | 39.94 | -0.06% | 60,440 |
| Aug 5, 2025 | 40.45 | 40.64 | 39.61 | 40.11 | 39.97 | -0.29% | 11,347 |
| Aug 4, 2025 | 40.15 | 40.53 | 39.91 | 40.23 | 40.08 | 1.60% | 60,235 |
| Aug 1, 2025 | 39.78 | 40.11 | 39.31 | 39.59 | 39.45 | -1.76% | 29,116 |
| Jul 31, 2025 | 39.15 | 40.54 | 38.79 | 40.30 | 40.16 | 0.84% | 26,230 |
| Jul 30, 2025 | 43.15 | 43.32 | 39.67 | 39.96 | 39.82 | -7.48% | 52,419 |
| Jul 29, 2025 | 43.40 | 44.06 | 42.78 | 43.20 | 43.04 | -0.44% | 120,402 |
| Jul 28, 2025 | 45.25 | 45.15 | 42.22 | 43.39 | 43.23 | -3.11% | 85,991 |
| Jul 25, 2025 | 44.45 | 44.82 | 44.12 | 44.78 | 44.62 | 0.41% | 94,184 |
| Jul 24, 2025 | 45.30 | 45.46 | 44.15 | 44.60 | 44.44 | -0.58% | 82,413 |
| Jul 23, 2025 | 46.05 | 46.60 | 44.21 | 44.86 | 44.70 | -2.39% | 94,272 |
| Jul 22, 2025 | 45.40 | 46.26 | 45.21 | 45.96 | 45.79 | 0.66% | 42,449 |
| Jul 21, 2025 | 45.30 | 46.06 | 45.53 | 45.66 | 45.49 | 1.89% | 61,956 |