Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	51.60	52.08	49.66	49.66	49.66	-3.74%	78
Apr 27, 2026	52.06	52.20	51.59	51.59	51.59	-1.75%	50
Apr 24, 2026	55.20	55.20	52.51	52.51	52.51	-4.77%	897
Apr 23, 2026	59.92	59.92	52.88	55.14	55.14	-7.48%	450
Apr 22, 2026	58.75	59.60	58.75	59.60	59.60	2.09%	-
Apr 21, 2026	59.77	59.84	58.38	58.38	58.38	-2.42%	-
Apr 20, 2026	58.92	59.83	58.52	59.83	59.83	1.05%	-
Apr 17, 2026	57.98	59.21	57.81	59.21	59.21	1.74%	200
Apr 16, 2026	58.66	58.82	58.10	58.20	58.20	0.61%	454
Apr 15, 2026	57.77	57.85	57.54	57.85	57.85	0.40%	-
Apr 13, 2026	56.90	57.62	56.77	57.62	57.56	-0.41%	205
Apr 10, 2026	56.82	57.86	56.71	57.86	57.80	3.77%	-
Apr 9, 2026	55.33	55.76	55.24	55.76	55.70	0.23%	-
Apr 8, 2026	55.07	55.83	55.07	55.63	55.57	6.43%	205
Apr 7, 2026	52.54	52.77	52.12	52.27	52.21	-1.08%	56
Apr 2, 2026	51.32	52.84	51.20	52.84	52.78	-0.30%	254
Apr 1, 2026	51.42	53.00	51.39	53.00	52.94	7.17%	502
Mar 31, 2026	48.15	49.46	48.15	49.46	49.40	1.33%	454
Mar 30, 2026	48.96	50.47	48.81	48.81	48.75	-0.64%	781
Mar 27, 2026	49.02	49.29	47.77	49.12	49.07	2.21%	1,128
Mar 26, 2026	48.98	48.98	47.93	48.06	48.01	-3.12%	718
Mar 25, 2026	49.84	50.34	49.61	49.61	49.56	1.93%	106
Mar 24, 2026	47.18	48.67	46.64	48.67	48.62	4.22%	949
Mar 23, 2026	43.94	47.13	43.59	46.70	46.65	3.14%	1,491
Mar 20, 2026	46.16	46.63	45.28	45.28	45.23	-1.36%	1,034
Mar 19, 2026	47.49	47.49	44.91	45.91	45.85	-6.42%	621
Mar 18, 2026	50.72	50.89	48.53	49.06	49.00	-2.30%	52
Mar 17, 2026	50.20	50.73	49.72	50.21	50.15	1.27%	319
Mar 16, 2026	49.50	50.25	49.01	49.58	49.53	0.72%	377
Mar 13, 2026	51.39	51.61	49.23	49.23	49.17	-4.55%	397
Mar 12, 2026	52.70	52.93	51.57	51.57	51.51	-0.65%	-
Mar 11, 2026	53.76	53.76	51.91	51.91	51.85	-2.63%	227
Mar 10, 2026	52.12	53.31	52.12	53.31	53.25	6.17%	-
Mar 9, 2026	49.45	50.21	48.81	50.21	50.15	-3.48%	1,419
Mar 6, 2026	54.51	54.51	52.02	52.02	51.96	-3.00%	383
Mar 5, 2026	56.43	56.55	53.63	53.63	53.57	-6.42%	299
Mar 4, 2026	56.04	57.46	56.04	57.31	57.25	4.39%	-
Mar 3, 2026	57.07	57.07	54.19	54.90	54.84	-4.90%	681
Mar 2, 2026	58.16	58.28	57.36	57.73	57.67	-0.03%	-
Feb 27, 2026	58.90	58.90	57.75	57.75	57.69	0.21%	-
Feb 26, 2026	58.04	58.04	57.51	57.63	57.57	-1.81%	-
Feb 25, 2026	58.14	58.78	58.14	58.69	58.63	1.17%	-
Feb 24, 2026	55.68	58.01	55.37	58.01	57.95	5.59%	20
Feb 23, 2026	54.39	54.94	54.39	54.94	54.88	3.82%	-
Feb 20, 2026	53.32	53.76	52.67	52.92	52.86	1.03%	431
Feb 19, 2026	53.12	53.12	52.02	52.38	52.32	-1.19%	227
Feb 18, 2026	52.18	53.01	52.13	53.01	52.95	3.23%	-
Feb 17, 2026	52.31	52.31	50.44	51.35	51.29	-3.73%	227
Feb 16, 2026	53.22	53.58	53.17	53.34	53.28	0.68%	20
Feb 13, 2026	52.39	52.98	51.57	52.98	52.92	1.96%	190
Feb 12, 2026	55.28	55.86	51.96	51.96	51.90	-3.78%	2
Feb 11, 2026	53.53	54.84	53.53	54.00	53.94	2.18%	-
Feb 10, 2026	53.20	53.42	52.85	52.85	52.79	-1.77%	86
Feb 9, 2026	51.49	53.80	51.40	53.80	53.74	4.45%	-
Feb 6, 2026	50.05	51.51	50.05	51.51	51.45	3.08%	380
Feb 5, 2026	52.36	52.36	49.97	49.97	49.91	-7.05%	-
Feb 4, 2026	55.05	55.15	53.76	53.76	53.70	-1.63%	-
Feb 3, 2026	53.57	54.65	53.57	54.65	54.59	5.73%	-
Feb 2, 2026	48.14	51.69	48.14	51.69	51.63	1.53%	751
Jan 30, 2026	52.55	52.55	50.82	50.91	50.85	-6.38%	20
Jan 29, 2026	55.24	57.29	54.38	54.38	54.32	2.97%	529
Jan 28, 2026	53.58	53.58	52.81	52.81	52.75	0.84%	-
Jan 27, 2026	51.94	52.37	51.73	52.37	52.31	0.46%	215
Jan 26, 2026	53.13	53.38	52.13	52.13	52.07	2.20%	3
Jan 23, 2026	50.84	51.01	50.00	51.01	50.95	0.55%	246
Jan 22, 2026	51.96	52.50	50.67	50.73	50.67	-2.57%	514
Jan 21, 2026	52.05	52.55	51.96	52.07	52.01	1.46%	-
Jan 20, 2026	50.69	51.32	49.59	51.32	51.26	1.50%	-
Jan 19, 2026	50.57	50.57	50.42	50.56	50.50	0.12%	-
Jan 16, 2026	51.36	51.36	50.40	50.50	50.44	-2.49%	-
Jan 15, 2026	51.21	52.04	50.92	51.79	51.73	2.51%	-
Jan 13, 2026	50.53	51.16	50.52	50.52	50.34	1.19%	10
Jan 12, 2026	49.43	49.93	49.20	49.93	49.74	3.30%	40
Jan 9, 2026	46.92	48.33	46.92	48.33	48.15	4.72%	-
Jan 8, 2026	47.51	47.51	46.15	46.15	45.98	-2.23%	-
Jan 7, 2026	47.72	47.72	47.08	47.21	47.03	-2.75%	-
Jan 6, 2026	47.15	48.54	46.84	48.54	48.36	6.18%	228
Jan 5, 2026	45.45	46.13	45.45	45.72	45.55	5.12%	-
Jan 2, 2026	44.22	44.35	43.49	43.49	43.33	-2.67%	1
Dec 30, 2025	44.52	44.69	44.45	44.69	44.52	1.43%	-
Dec 29, 2025	44.85	44.94	43.83	44.06	43.89	-0.32%	200
Dec 23, 2025	42.97	44.20	42.97	44.20	44.03	2.27%	-
Dec 22, 2025	42.50	43.22	42.50	43.22	43.06	2.09%	-
Dec 19, 2025	40.89	42.33	40.89	42.33	42.18	3.61%	-
Dec 18, 2025	40.80	40.98	40.75	40.86	40.71	1.05%	313
Dec 17, 2025	40.92	41.11	40.43	40.43	40.28	0.61%	-
Dec 16, 2025	40.01	40.30	39.90	40.19	40.04	-1.07%	550
Dec 15, 2025	41.00	41.56	40.62	40.62	40.47	1.16%	1
Dec 12, 2025	41.02	41.33	40.16	40.16	40.01	-1.63%	-
Dec 11, 2025	39.23	40.82	39.00	40.82	40.67	5.37%	300
Dec 10, 2025	38.63	38.74	38.61	38.74	38.60	0.35%	-
Dec 9, 2025	38.41	38.61	37.98	38.61	38.46	-1.11%	-
Dec 8, 2025	39.09	39.12	38.96	39.04	38.90	-	-
Dec 5, 2025	38.68	39.04	38.68	39.04	38.90	2.40%	-
Dec 4, 2025	38.30	38.30	37.68	38.13	37.99	-0.26%	180
Dec 3, 2025	37.04	38.23	37.04	38.23	38.09	4.73%	312
Dec 2, 2025	37.26	37.26	36.50	36.50	36.37	-1.70%	-
Dec 1, 2025	37.23	37.33	37.13	37.13	36.99	-0.34%	-
Nov 28, 2025	36.51	37.26	36.51	37.26	37.12	3.07%	-
Nov 27, 2025	36.34	36.34	36.15	36.15	36.01	-0.95%	-