Freeport-McMoRan Inc. (LON:0R2O)
London
· Delayed Price · Currency is GBP · Price in USD 58.22
-0.33 (-0.56%)
Apr 29, 2026, 9:21 AM GMT
Freeport-McMoRan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.40 | 61.19 | 57.89 | 58.56 | 58.56 | -3.18% | 29,203 |
| Apr 27, 2026 | 61.10 | 63.00 | 59.37 | 60.48 | 60.48 | -1.96% | 22,142 |
| Apr 24, 2026 | 61.90 | 63.30 | 59.84 | 61.69 | 61.69 | -1.88% | 41,919 |
| Apr 23, 2026 | 69.60 | 70.40 | 61.07 | 62.87 | 62.87 | -10.30% | 139,535 |
| Apr 22, 2026 | 69.20 | 70.48 | 66.06 | 70.09 | 70.09 | 2.67% | 14,413 |
| Apr 21, 2026 | 70.25 | 70.80 | 67.63 | 68.27 | 68.27 | -2.46% | 30,040 |
| Apr 20, 2026 | 69.00 | 70.99 | 68.50 | 69.99 | 69.99 | -0.23% | 17,497 |
| Apr 17, 2026 | 67.85 | 70.70 | 66.95 | 70.15 | 70.15 | 3.06% | 21,041 |
| Apr 16, 2026 | 69.00 | 69.60 | 66.13 | 68.07 | 68.07 | -0.76% | 19,989 |
| Apr 15, 2026 | 67.85 | 69.45 | 66.99 | 68.59 | 68.59 | -0.12% | 33,673 |
| Apr 14, 2026 | 68.60 | 68.96 | 67.54 | 68.68 | 68.60 | 0.53% | 33,531 |
| Apr 13, 2026 | 66.75 | 68.53 | 65.34 | 68.31 | 68.24 | 0.90% | 58,465 |
| Apr 10, 2026 | 66.25 | 68.40 | 65.98 | 67.70 | 67.63 | 2.59% | 23,728 |
| Apr 9, 2026 | 64.20 | 66.51 | 63.55 | 65.99 | 65.92 | 0.76% | 20,371 |
| Apr 8, 2026 | 64.20 | 65.84 | 63.00 | 65.49 | 65.42 | 7.98% | 39,920 |
| Apr 7, 2026 | 60.60 | 62.80 | 58.68 | 60.65 | 60.58 | 0.05% | 72,082 |
| Apr 2, 2026 | 59.15 | 61.71 | 58.20 | 60.62 | 60.55 | -1.64% | 57,459 |
| Apr 1, 2026 | 59.65 | 62.03 | 58.00 | 61.63 | 61.56 | 5.55% | 27,495 |
| Mar 31, 2026 | 55.45 | 58.55 | 54.49 | 58.39 | 58.33 | 6.38% | 24,700 |
| Mar 30, 2026 | 56.50 | 58.16 | 54.60 | 54.89 | 54.83 | -1.84% | 20,713 |
| Mar 27, 2026 | 56.60 | 57.75 | 54.00 | 55.92 | 55.86 | 0.87% | 28,460 |
| Mar 26, 2026 | 56.70 | 57.62 | 54.73 | 55.44 | 55.38 | -2.77% | 20,778 |
| Mar 25, 2026 | 57.70 | 58.88 | 56.87 | 57.02 | 56.96 | 0.76% | 40,831 |
| Mar 24, 2026 | 54.65 | 56.60 | 53.50 | 56.59 | 56.53 | 2.91% | 48,230 |
| Mar 23, 2026 | 50.80 | 55.29 | 49.80 | 54.99 | 54.93 | 6.01% | 108,970 |
| Mar 20, 2026 | 54.19 | 54.39 | 51.77 | 51.87 | 51.81 | -1.34% | 24,941 |
| Mar 19, 2026 | 54.60 | 55.61 | 50.79 | 52.58 | 52.52 | -5.12% | 54,993 |
| Mar 18, 2026 | 58.70 | 59.11 | 55.15 | 55.41 | 55.35 | -4.23% | 115,243 |
| Mar 17, 2026 | 57.55 | 58.68 | 57.00 | 57.86 | 57.80 | -0.19% | 31,845 |
| Mar 16, 2026 | 56.20 | 58.47 | 55.45 | 57.97 | 57.91 | 2.91% | 25,502 |
| Mar 13, 2026 | 58.90 | 59.82 | 55.98 | 56.33 | 56.27 | -5.09% | 37,214 |
| Mar 12, 2026 | 60.50 | 61.61 | 58.96 | 59.35 | 59.29 | -2.80% | 19,158 |
| Mar 11, 2026 | 62.60 | 62.99 | 59.66 | 61.06 | 60.99 | -1.83% | 35,662 |
| Mar 10, 2026 | 60.70 | 63.10 | 60.02 | 62.20 | 62.13 | 5.99% | 55,412 |
| Mar 9, 2026 | 57.15 | 59.25 | 55.53 | 58.69 | 58.62 | -1.32% | 87,003 |
| Mar 6, 2026 | 63.05 | 63.50 | 59.24 | 59.47 | 59.40 | -3.61% | 48,645 |
| Mar 5, 2026 | 65.15 | 66.70 | 61.40 | 61.70 | 61.63 | -7.31% | 18,877 |
| Mar 4, 2026 | 65.25 | 67.82 | 64.21 | 66.57 | 66.50 | 3.05% | 33,605 |
| Mar 3, 2026 | 65.25 | 68.30 | 60.90 | 64.60 | 64.53 | -4.97% | 73,809 |
| Mar 2, 2026 | 67.85 | 69.00 | 66.10 | 67.98 | 67.91 | 0.41% | 20,092 |
| Feb 27, 2026 | 69.05 | 69.64 | 66.88 | 67.70 | 67.63 | -0.19% | 21,663 |
| Feb 26, 2026 | 68.30 | 69.17 | 65.82 | 67.83 | 67.75 | -2.16% | 36,263 |
| Feb 25, 2026 | 68.60 | 69.80 | 68.14 | 69.32 | 69.24 | 1.46% | 28,634 |
| Feb 24, 2026 | 65.55 | 68.83 | 64.72 | 68.32 | 68.25 | 5.06% | 43,103 |
| Feb 23, 2026 | 64.50 | 65.93 | 63.90 | 65.03 | 64.96 | 2.36% | 49,060 |
| Feb 20, 2026 | 62.90 | 63.80 | 61.50 | 63.53 | 63.46 | 2.85% | 18,478 |
| Feb 19, 2026 | 62.80 | 62.99 | 60.18 | 61.77 | 61.70 | -0.60% | 7,376 |
| Feb 18, 2026 | 61.75 | 63.12 | 61.00 | 62.14 | 62.07 | 1.89% | 23,896 |
| Feb 17, 2026 | 61.65 | 62.97 | 59.20 | 60.99 | 60.92 | -2.88% | 35,094 |
| Feb 16, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.73 | -0.33% | - |
| Feb 13, 2026 | 62.40 | 64.20 | 60.17 | 63.01 | 62.94 | 1.16% | 18,519 |
| Feb 12, 2026 | 65.75 | 66.50 | 61.25 | 62.29 | 62.22 | -3.83% | 33,935 |
| Feb 11, 2026 | 64.00 | 65.40 | 63.00 | 64.77 | 64.70 | 2.71% | 30,916 |
| Feb 10, 2026 | 63.35 | 63.71 | 62.07 | 63.06 | 62.99 | -1.11% | 19,013 |
| Feb 9, 2026 | 61.15 | 64.15 | 60.10 | 63.77 | 63.70 | 5.11% | 30,296 |
| Feb 6, 2026 | 59.35 | 61.00 | 55.90 | 60.67 | 60.60 | 2.20% | 47,876 |
| Feb 5, 2026 | 61.35 | 62.99 | 58.22 | 59.36 | 59.30 | -3.43% | 32,337 |
| Feb 4, 2026 | 64.90 | 65.66 | 61.00 | 61.47 | 61.40 | -3.17% | 73,334 |
| Feb 3, 2026 | 63.45 | 64.96 | 61.35 | 63.48 | 63.41 | 4.58% | 84,878 |
| Feb 2, 2026 | 57.75 | 61.38 | 55.20 | 60.70 | 60.63 | 0.58% | 130,337 |
| Jan 30, 2026 | 61.75 | 67.35 | 58.68 | 60.35 | 60.28 | -7.01% | 109,893 |
| Jan 29, 2026 | 66.00 | 69.50 | 63.11 | 64.90 | 64.83 | 3.06% | 253,284 |
| Jan 28, 2026 | 64.00 | 64.67 | 62.18 | 62.97 | 62.90 | 0.95% | 45,994 |
| Jan 27, 2026 | 61.55 | 63.00 | 61.12 | 62.38 | 62.31 | 0.56% | 49,990 |
| Jan 26, 2026 | 63.05 | 64.73 | 61.00 | 62.03 | 61.96 | 2.40% | 111,960 |
| Jan 23, 2026 | 58.80 | 60.59 | 58.01 | 60.58 | 60.51 | 0.66% | 55,162 |
| Jan 22, 2026 | 60.90 | 61.90 | 58.27 | 60.18 | 60.11 | -0.25% | 46,219 |
| Jan 21, 2026 | 61.15 | 62.10 | 59.80 | 60.33 | 60.26 | 1.56% | 59,514 |
| Jan 20, 2026 | 59.25 | 60.34 | 58.00 | 59.40 | 59.33 | 1.37% | 69,472 |
| Jan 19, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.54 | 0.22% | - |
| Jan 16, 2026 | 59.45 | 59.90 | 57.78 | 58.47 | 58.41 | -3.22% | 29,551 |
| Jan 15, 2026 | 59.65 | 60.66 | 58.72 | 60.42 | 60.35 | -0.06% | 34,771 |
| Jan 14, 2026 | 60.70 | 61.45 | 59.16 | 60.46 | 60.24 | 3.20% | 61,227 |
| Jan 13, 2026 | 58.80 | 60.30 | 58.49 | 58.58 | 58.37 | -0.37% | 42,988 |
| Jan 12, 2026 | 57.55 | 58.80 | 57.02 | 58.80 | 58.59 | 3.85% | 83,303 |
| Jan 9, 2026 | 54.90 | 56.70 | 54.00 | 56.62 | 56.41 | 5.70% | 44,501 |
| Jan 8, 2026 | 55.45 | 55.45 | 53.37 | 53.57 | 53.37 | -2.98% | 42,262 |
| Jan 7, 2026 | 55.65 | 56.25 | 53.87 | 55.21 | 55.01 | -1.71% | 48,310 |
| Jan 6, 2026 | 55.15 | 57.07 | 54.50 | 56.17 | 55.97 | 4.04% | 86,334 |
| Jan 5, 2026 | 53.35 | 54.37 | 52.31 | 53.99 | 53.80 | 4.77% | 65,914 |
| Jan 2, 2026 | 52.10 | 52.20 | 51.01 | 51.53 | 51.34 | 1.07% | 24,044 |
| Dec 31, 2025 | 50.68 | 51.60 | 50.56 | 50.98 | 50.80 | -1.52% | 7,957 |
| Dec 30, 2025 | 52.10 | 52.68 | 50.85 | 51.77 | 51.59 | 0.15% | 69,655 |
| Dec 29, 2025 | 52.70 | 54.57 | 51.18 | 51.70 | 51.51 | -0.30% | 51,180 |
| Dec 24, 2025 | 52.33 | 52.50 | 51.25 | 51.85 | 51.67 | -0.36% | 6,147 |
| Dec 23, 2025 | 50.68 | 52.29 | 50.00 | 52.04 | 51.85 | 3.14% | 55,151 |
| Dec 22, 2025 | 49.73 | 50.92 | 49.36 | 50.46 | 50.27 | 2.55% | 45,643 |
| Dec 19, 2025 | 48.13 | 49.61 | 47.89 | 49.20 | 49.02 | 3.00% | 29,465 |
| Dec 18, 2025 | 47.00 | 48.50 | 47.44 | 47.77 | 47.59 | -0.24% | 24,757 |
| Dec 17, 2025 | 48.50 | 48.96 | 47.41 | 47.88 | 47.71 | 2.01% | 14,706 |
| Dec 16, 2025 | 47.10 | 47.56 | 46.64 | 46.94 | 46.77 | -1.78% | 12,504 |
| Dec 15, 2025 | 48.03 | 48.99 | 46.63 | 47.79 | 47.62 | 0.56% | 41,008 |
| Dec 12, 2025 | 47.83 | 49.00 | 46.93 | 47.52 | 47.35 | -1.01% | 61,940 |
| Dec 11, 2025 | 45.83 | 48.29 | 45.53 | 48.01 | 47.84 | 5.66% | 28,127 |
| Dec 10, 2025 | 45.20 | 45.48 | 44.74 | 45.44 | 45.28 | 1.08% | 43,106 |
| Dec 9, 2025 | 44.73 | 45.17 | 43.94 | 44.96 | 44.79 | 0.10% | 38,773 |
| Dec 8, 2025 | 45.58 | 45.76 | 44.84 | 44.91 | 44.75 | -0.94% | 26,194 |
| Dec 5, 2025 | 45.15 | 45.95 | 44.94 | 45.34 | 45.18 | 2.54% | 27,630 |
| Dec 4, 2025 | 44.63 | 44.61 | 43.78 | 44.22 | 44.06 | -1.72% | 15,142 |
| Dec 3, 2025 | 43.15 | 45.09 | 43.00 | 44.99 | 44.83 | 5.26% | 47,857 |