Freeport-McMoRan Inc. (LON:0R2O)
London
· Delayed Price · Currency is GBP · Price in USD 57.25
-3.45 (-5.68%)
Mar 9, 2026, 5:09 PM GMT
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.24 | 59.25 | 56.30 | 57.13 | - | -3.93% | 9,324 |
| Mar 6, 2026 | 63.05 | 63.50 | 59.24 | 59.47 | 59.47 | -3.61% | 48,645 |
| Mar 5, 2026 | 65.15 | 66.70 | 61.40 | 61.70 | 61.70 | -7.31% | 18,877 |
| Mar 4, 2026 | 65.25 | 67.82 | 64.21 | 66.57 | 66.57 | 3.05% | 33,605 |
| Mar 3, 2026 | 65.25 | 68.30 | 60.90 | 64.60 | 64.60 | -4.97% | 73,809 |
| Mar 2, 2026 | 67.85 | 69.00 | 66.10 | 67.98 | 67.98 | 0.41% | 20,092 |
| Feb 27, 2026 | 69.05 | 69.64 | 66.88 | 67.70 | 67.70 | -0.19% | 21,663 |
| Feb 26, 2026 | 68.30 | 69.17 | 65.82 | 67.83 | 67.83 | -2.16% | 36,263 |
| Feb 25, 2026 | 68.60 | 69.80 | 68.14 | 69.32 | 69.32 | 1.46% | 28,634 |
| Feb 24, 2026 | 65.55 | 68.83 | 64.72 | 68.32 | 68.32 | 5.06% | 43,103 |
| Feb 23, 2026 | 64.50 | 65.93 | 63.90 | 65.03 | 65.03 | 2.36% | 49,060 |
| Feb 20, 2026 | 62.90 | 63.80 | 61.50 | 63.53 | 63.53 | 2.85% | 18,478 |
| Feb 19, 2026 | 62.80 | 62.99 | 60.18 | 61.77 | 61.77 | -0.60% | 7,376 |
| Feb 18, 2026 | 61.75 | 63.12 | 61.00 | 62.14 | 62.14 | 1.89% | 23,896 |
| Feb 17, 2026 | 61.65 | 62.97 | 59.20 | 60.99 | 60.99 | -2.88% | 35,094 |
| Feb 16, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | -0.33% | - |
| Feb 13, 2026 | 62.40 | 64.20 | 60.17 | 63.01 | 63.01 | 1.16% | 18,519 |
| Feb 12, 2026 | 65.75 | 66.50 | 61.25 | 62.29 | 62.29 | -3.83% | 33,935 |
| Feb 11, 2026 | 64.00 | 65.40 | 63.00 | 64.77 | 64.77 | 2.71% | 30,916 |
| Feb 10, 2026 | 63.35 | 63.71 | 62.07 | 63.06 | 63.06 | -1.11% | 19,013 |
| Feb 9, 2026 | 61.15 | 64.15 | 60.10 | 63.77 | 63.77 | 5.11% | 30,296 |
| Feb 6, 2026 | 59.35 | 61.00 | 55.90 | 60.67 | 60.67 | 2.20% | 47,876 |
| Feb 5, 2026 | 61.35 | 62.99 | 58.22 | 59.36 | 59.36 | -3.43% | 32,337 |
| Feb 4, 2026 | 64.90 | 65.66 | 61.00 | 61.47 | 61.47 | -3.17% | 73,334 |
| Feb 3, 2026 | 63.45 | 64.96 | 61.35 | 63.48 | 63.48 | 4.58% | 84,878 |
| Feb 2, 2026 | 57.75 | 61.38 | 55.20 | 60.70 | 60.70 | 0.58% | 130,337 |
| Jan 30, 2026 | 61.75 | 67.35 | 58.68 | 60.35 | 60.35 | -7.01% | 109,893 |
| Jan 29, 2026 | 66.00 | 69.50 | 63.11 | 64.90 | 64.90 | 3.06% | 253,284 |
| Jan 28, 2026 | 64.00 | 64.67 | 62.18 | 62.97 | 62.97 | 0.95% | 45,994 |
| Jan 27, 2026 | 61.55 | 63.00 | 61.12 | 62.38 | 62.38 | 0.56% | 49,990 |
| Jan 26, 2026 | 63.05 | 64.73 | 61.00 | 62.03 | 62.03 | 2.40% | 111,960 |
| Jan 23, 2026 | 58.80 | 60.59 | 58.01 | 60.58 | 60.58 | 0.66% | 55,162 |
| Jan 22, 2026 | 60.90 | 61.90 | 58.27 | 60.18 | 60.18 | -0.25% | 46,219 |
| Jan 21, 2026 | 61.15 | 62.10 | 59.80 | 60.33 | 60.33 | 1.56% | 59,514 |
| Jan 20, 2026 | 59.25 | 60.34 | 58.00 | 59.40 | 59.40 | 1.37% | 69,472 |
| Jan 19, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 0.22% | - |
| Jan 16, 2026 | 59.45 | 59.90 | 57.78 | 58.47 | 58.47 | -3.22% | 29,551 |
| Jan 15, 2026 | 59.65 | 60.66 | 58.72 | 60.42 | 60.42 | -0.06% | 34,771 |
| Jan 14, 2026 | 60.70 | 61.45 | 59.16 | 60.46 | 60.30 | 3.20% | 61,227 |
| Jan 13, 2026 | 58.80 | 60.30 | 58.49 | 58.58 | 58.43 | -0.37% | 42,988 |
| Jan 12, 2026 | 57.55 | 58.80 | 57.02 | 58.80 | 58.65 | 3.85% | 83,303 |
| Jan 9, 2026 | 54.90 | 56.70 | 54.00 | 56.62 | 56.47 | 5.70% | 44,501 |
| Jan 8, 2026 | 55.45 | 55.45 | 53.37 | 53.57 | 53.43 | -2.98% | 42,262 |
| Jan 7, 2026 | 55.65 | 56.25 | 53.87 | 55.21 | 55.07 | -1.71% | 48,310 |
| Jan 6, 2026 | 55.15 | 57.07 | 54.50 | 56.17 | 56.03 | 4.04% | 86,334 |
| Jan 5, 2026 | 53.35 | 54.37 | 52.31 | 53.99 | 53.85 | 4.77% | 65,914 |
| Jan 2, 2026 | 52.10 | 52.20 | 51.01 | 51.53 | 51.40 | 1.07% | 24,044 |
| Dec 31, 2025 | 50.68 | 51.60 | 50.56 | 50.98 | 50.85 | -1.52% | 7,957 |
| Dec 30, 2025 | 52.10 | 52.68 | 50.85 | 51.77 | 51.64 | 0.15% | 69,655 |
| Dec 29, 2025 | 52.70 | 54.57 | 51.18 | 51.70 | 51.56 | -0.30% | 51,180 |
| Dec 24, 2025 | 52.33 | 52.50 | 51.25 | 51.85 | 51.72 | -0.36% | 6,147 |
| Dec 23, 2025 | 50.68 | 52.29 | 50.00 | 52.04 | 51.91 | 3.14% | 55,151 |
| Dec 22, 2025 | 49.73 | 50.92 | 49.36 | 50.46 | 50.33 | 2.55% | 45,643 |
| Dec 19, 2025 | 48.13 | 49.61 | 47.89 | 49.20 | 49.08 | 3.00% | 29,465 |
| Dec 18, 2025 | 47.00 | 48.50 | 47.44 | 47.77 | 47.64 | -0.24% | 24,757 |
| Dec 17, 2025 | 48.50 | 48.96 | 47.41 | 47.88 | 47.76 | 2.01% | 14,706 |
| Dec 16, 2025 | 47.10 | 47.56 | 46.64 | 46.94 | 46.82 | -1.78% | 12,504 |
| Dec 15, 2025 | 48.03 | 48.99 | 46.63 | 47.79 | 47.67 | 0.56% | 41,008 |
| Dec 12, 2025 | 47.83 | 49.00 | 46.93 | 47.52 | 47.40 | -1.01% | 61,940 |
| Dec 11, 2025 | 45.83 | 48.29 | 45.53 | 48.01 | 47.89 | 5.66% | 28,127 |
| Dec 10, 2025 | 45.20 | 45.48 | 44.74 | 45.44 | 45.33 | 1.08% | 43,106 |
| Dec 9, 2025 | 44.73 | 45.17 | 43.94 | 44.96 | 44.84 | 0.10% | 38,773 |
| Dec 8, 2025 | 45.58 | 45.76 | 44.84 | 44.91 | 44.80 | -0.94% | 26,194 |
| Dec 5, 2025 | 45.15 | 45.95 | 44.94 | 45.34 | 45.22 | 2.54% | 27,630 |
| Dec 4, 2025 | 44.63 | 44.61 | 43.78 | 44.22 | 44.10 | -1.72% | 15,142 |
| Dec 3, 2025 | 43.15 | 45.09 | 43.00 | 44.99 | 44.88 | 5.26% | 47,857 |
| Dec 2, 2025 | 43.35 | 43.65 | 42.32 | 42.74 | 42.63 | -1.38% | 46,587 |
| Dec 1, 2025 | 43.30 | 43.92 | 43.01 | 43.34 | 43.23 | 0.90% | 35,441 |
| Nov 28, 2025 | 42.25 | 43.39 | 42.16 | 42.95 | 42.84 | 1.78% | 25,674 |
| Nov 27, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.09 | -0.24% | - |
| Nov 26, 2025 | 41.20 | 42.45 | 41.03 | 42.30 | 42.19 | 2.99% | 27,543 |
| Nov 25, 2025 | 40.88 | 41.74 | 40.73 | 41.07 | 40.97 | 0.46% | 11,089 |
| Nov 24, 2025 | 39.93 | 41.09 | 39.37 | 40.88 | 40.78 | 2.54% | 11,033 |
| Nov 21, 2025 | 39.58 | 40.17 | 38.87 | 39.87 | 39.77 | 1.15% | 40,407 |
| Nov 20, 2025 | 41.53 | 42.04 | 39.40 | 39.41 | 39.31 | -4.29% | 60,335 |
| Nov 19, 2025 | 40.73 | 42.19 | 40.31 | 41.18 | 41.08 | 0.43% | 25,809 |
| Nov 18, 2025 | 38.93 | 41.98 | 38.34 | 41.01 | 40.90 | 4.26% | 59,778 |
| Nov 17, 2025 | 40.35 | 40.17 | 39.16 | 39.33 | 39.23 | -1.85% | 9,458 |
| Nov 14, 2025 | 40.40 | 40.82 | 38.87 | 40.07 | 39.97 | -0.62% | 23,724 |
| Nov 13, 2025 | 42.10 | 41.90 | 40.26 | 40.32 | 40.22 | -4.22% | 42,719 |
| Nov 12, 2025 | 41.40 | 42.25 | 41.19 | 42.10 | 41.99 | 2.11% | 16,551 |
| Nov 11, 2025 | 40.83 | 41.33 | 40.49 | 41.23 | 41.13 | 0.39% | 15,436 |
| Nov 10, 2025 | 40.63 | 41.23 | 40.38 | 41.07 | 40.96 | 3.63% | 32,081 |
| Nov 7, 2025 | 39.58 | 40.04 | 38.76 | 39.63 | 39.53 | 1.59% | 47,138 |
| Nov 6, 2025 | 40.10 | 40.20 | 38.56 | 39.01 | 38.91 | -3.49% | 46,920 |
| Nov 5, 2025 | 39.53 | 40.63 | 38.84 | 40.42 | 40.32 | 2.23% | 21,679 |
| Nov 4, 2025 | 40.20 | 40.12 | 39.16 | 39.54 | 39.44 | -3.52% | 39,464 |
| Nov 3, 2025 | 41.53 | 41.75 | 40.43 | 40.98 | 40.88 | -2.00% | 23,654 |
| Oct 31, 2025 | 41.88 | 42.33 | 41.33 | 41.82 | 41.71 | -0.57% | 21,424 |
| Oct 30, 2025 | 42.83 | 42.52 | 40.91 | 42.06 | 41.95 | -1.91% | 10,865 |
| Oct 29, 2025 | 41.78 | 43.48 | 41.17 | 42.88 | 42.77 | 3.55% | 145,687 |
| Oct 28, 2025 | 40.83 | 41.88 | 40.50 | 41.41 | 41.31 | 1.20% | 12,526 |
| Oct 27, 2025 | 42.53 | 42.80 | 40.48 | 40.92 | 40.82 | -1.42% | 22,717 |
| Oct 24, 2025 | 41.93 | 41.70 | 40.50 | 41.51 | 41.41 | 0.10% | 7,199 |
| Oct 23, 2025 | 41.10 | 42.38 | 40.80 | 41.47 | 41.37 | 2.40% | 19,064 |
| Oct 22, 2025 | 41.35 | 41.69 | 40.16 | 40.50 | 40.40 | -1.69% | 10,182 |
| Oct 21, 2025 | 42.00 | 42.09 | 40.67 | 41.20 | 41.09 | -2.07% | 12,548 |
| Oct 20, 2025 | 41.63 | 42.20 | 41.50 | 42.07 | 41.96 | 2.42% | 18,870 |
| Oct 17, 2025 | 41.30 | 41.95 | 40.69 | 41.07 | 40.97 | -1.49% | 13,225 |
| Oct 16, 2025 | 41.83 | 42.10 | 41.23 | 41.69 | 41.58 | -0.43% | 10,586 |