Freeport-McMoRan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	59.76	60.20	57.87	58.21	58.21	-3.90%	14,590,083
Apr 27, 2026	61.31	61.42	59.37	60.57	60.57	-0.79%	15,157,954
Apr 24, 2026	62.07	62.45	59.83	61.05	61.05	-0.70%	17,461,877
Apr 23, 2026	62.27	65.20	61.00	61.48	61.48	-12.62%	38,658,554
Apr 22, 2026	69.39	70.49	69.17	70.36	70.36	4.13%	14,191,270
Apr 21, 2026	70.00	70.72	67.46	67.57	67.57	-3.72%	16,966,384
Apr 20, 2026	69.54	70.97	69.23	70.18	70.18	-0.04%	12,205,060
Apr 17, 2026	69.37	70.71	67.79	70.21	70.21	2.83%	19,980,219
Apr 16, 2026	68.87	69.51	67.72	68.28	68.28	-0.61%	10,128,632
Apr 15, 2026	67.96	69.46	67.54	68.70	68.70	0.63%	14,588,914
Apr 14, 2026	68.54	68.83	67.57	68.27	68.12	0.35%	12,318,502
Apr 13, 2026	66.85	68.55	66.85	68.03	67.88	0.34%	13,134,066
Apr 10, 2026	67.24	68.41	67.10	67.80	67.65	2.03%	15,706,780
Apr 9, 2026	65.20	66.75	64.65	66.45	66.30	2.07%	12,664,651
Apr 8, 2026	65.25	65.87	64.02	65.10	64.96	7.14%	20,338,046
Apr 7, 2026	60.73	61.12	59.68	60.76	60.63	-0.48%	18,276,932
Apr 6, 2026	61.10	61.72	60.40	61.05	60.92	-0.54%	8,511,516
Apr 2, 2026	59.04	62.54	59.04	61.38	61.25	0.29%	16,879,991
Apr 1, 2026	60.75	62.05	59.90	61.20	61.07	4.12%	23,683,987
Mar 31, 2026	56.34	59.00	56.26	58.78	58.65	7.56%	18,882,485
Mar 30, 2026	57.58	58.15	54.17	54.65	54.53	-2.83%	14,246,651
Mar 27, 2026	55.16	57.17	54.93	56.24	56.12	0.73%	12,327,436
Mar 26, 2026	55.36	56.21	54.90	55.83	55.71	-2.21%	16,016,523
Mar 25, 2026	57.83	58.15	56.82	57.09	56.96	1.08%	13,964,973
Mar 24, 2026	54.23	56.63	53.98	56.48	56.36	2.80%	17,122,957
Mar 23, 2026	54.27	55.31	53.24	54.94	54.82	5.47%	24,888,580
Mar 20, 2026	53.07	53.92	51.51	52.09	51.98	-2.85%	25,007,255
Mar 19, 2026	52.48	53.99	50.79	53.62	53.50	-3.30%	27,550,304
Mar 18, 2026	56.28	56.71	55.04	55.45	55.33	-4.54%	17,258,708
Mar 17, 2026	58.25	58.67	57.53	58.09	57.96	0.28%	10,610,252
Mar 16, 2026	57.21	58.26	56.80	57.93	57.80	2.75%	17,824,120
Mar 13, 2026	59.05	59.06	55.98	56.38	56.26	-4.78%	21,443,238
Mar 12, 2026	60.64	61.04	58.90	59.21	59.08	-3.79%	17,564,009
Mar 11, 2026	61.31	61.77	59.62	61.54	61.40	-1.38%	17,758,965
Mar 10, 2026	60.98	63.12	60.73	62.40	62.26	3.16%	16,982,355
Mar 9, 2026	57.26	60.49	55.50	60.49	60.36	1.90%	26,344,767
Mar 6, 2026	60.64	61.20	58.70	59.36	59.23	-5.27%	25,912,807
Mar 5, 2026	64.15	64.30	61.37	62.66	62.52	-4.96%	23,077,877
Mar 4, 2026	66.88	67.85	65.77	65.93	65.79	0.55%	17,438,540
Mar 3, 2026	64.16	65.69	60.85	65.57	65.43	-3.98%	25,564,338
Mar 2, 2026	67.16	68.64	66.41	68.29	68.14	0.31%	15,851,081
Feb 27, 2026	68.39	68.93	66.87	68.08	67.93	-0.44%	19,425,677
Feb 26, 2026	68.28	68.60	65.82	68.38	68.23	-0.64%	17,726,762
Feb 25, 2026	69.00	69.75	68.14	68.82	68.67	1.38%	16,182,016
Feb 24, 2026	65.40	68.84	64.81	67.88	67.73	3.55%	20,299,277
Feb 23, 2026	64.24	65.93	63.88	65.55	65.41	1.88%	15,631,294
Feb 20, 2026	62.05	64.39	61.90	64.34	64.20	2.83%	14,680,034
Feb 19, 2026	61.43	62.58	60.14	62.57	62.43	0.03%	13,357,868
Feb 18, 2026	62.76	63.18	61.55	62.55	62.41	2.39%	17,244,815
Feb 17, 2026	61.24	61.58	59.20	61.09	60.96	-2.78%	12,238,431
Feb 13, 2026	61.15	63.35	60.16	62.84	62.70	1.29%	14,370,639
Feb 12, 2026	65.97	65.98	61.25	62.04	61.90	-5.22%	23,459,941
Feb 11, 2026	65.10	65.50	63.07	65.46	65.32	3.48%	15,495,757
Feb 10, 2026	63.25	63.52	62.07	63.26	63.12	-0.55%	11,647,363
Feb 9, 2026	61.36	64.17	61.28	63.61	63.47	4.85%	14,751,972
Feb 6, 2026	60.36	61.01	59.71	60.67	60.54	2.45%	20,119,060
Feb 5, 2026	59.95	60.93	58.23	59.22	59.09	-4.27%	22,330,400
Feb 4, 2026	64.98	65.65	60.98	61.86	61.72	-4.35%	31,834,205
Feb 3, 2026	64.09	64.96	62.60	64.67	64.53	6.44%	31,102,693
Feb 2, 2026	59.88	61.25	59.56	60.76	60.63	0.88%	21,334,617
Jan 30, 2026	61.74	61.92	58.66	60.23	60.10	-7.52%	40,774,422
Jan 29, 2026	69.39	69.44	63.11	65.13	64.99	2.36%	48,277,649
Jan 28, 2026	64.13	64.67	62.02	63.63	63.49	1.21%	22,636,450
Jan 27, 2026	61.50	63.18	61.27	62.87	62.73	2.78%	20,123,718
Jan 26, 2026	63.42	63.58	61.10	61.17	61.04	1.26%	31,620,210
Jan 23, 2026	59.75	60.81	58.38	60.41	60.28	2.65%	24,545,846
Jan 22, 2026	60.78	61.75	58.24	58.85	58.72	-2.86%	25,597,153
Jan 21, 2026	61.55	62.13	59.75	60.58	60.45	0.85%	25,719,783
Jan 20, 2026	59.10	60.38	58.35	60.07	59.94	2.32%	19,583,632
Jan 16, 2026	58.63	58.85	57.70	58.71	58.58	-2.08%	21,629,929
Jan 15, 2026	58.98	60.50	58.70	59.96	59.83	-0.65%	18,285,720
Jan 14, 2026	60.21	60.71	59.12	60.35	60.07	1.70%	19,747,530
Jan 13, 2026	60.02	60.09	58.42	59.34	59.06	1.07%	22,060,093
Jan 12, 2026	57.75	58.83	57.16	58.71	58.44	3.86%	20,373,707
Jan 9, 2026	55.45	56.71	54.57	56.53	56.27	4.26%	19,272,707
Jan 8, 2026	54.62	54.62	53.29	54.22	53.97	-2.31%	22,333,084
Jan 7, 2026	55.23	55.58	53.85	55.50	55.24	-1.16%	20,893,981
Jan 6, 2026	56.01	57.12	55.67	56.15	55.89	3.20%	35,253,261
Jan 5, 2026	53.63	54.45	53.29	54.41	54.16	4.78%	26,935,114
Jan 2, 2026	51.73	52.19	51.00	51.93	51.69	2.24%	11,518,427
Dec 31, 2025	51.30	51.51	50.66	50.79	50.55	-1.21%	8,776,792
Dec 30, 2025	52.24	52.38	50.85	51.41	51.17	-0.14%	10,055,676
Dec 29, 2025	51.57	52.22	51.17	51.48	51.24	-2.94%	15,231,717
Dec 26, 2025	53.05	53.77	52.64	53.04	52.79	2.16%	14,848,316
Dec 24, 2025	51.93	51.99	51.23	51.92	51.68	0.04%	4,073,916
Dec 23, 2025	51.61	52.29	50.99	51.90	51.66	2.49%	14,155,683
Dec 22, 2025	50.00	50.95	49.91	50.64	50.40	3.03%	15,316,628
Dec 19, 2025	48.07	49.64	48.07	49.15	48.92	2.57%	21,954,842
Dec 18, 2025	48.07	48.30	47.32	47.92	47.70	0.21%	15,029,535
Dec 17, 2025	48.11	48.24	47.37	47.82	47.60	0.59%	15,613,001
Dec 16, 2025	47.31	47.68	46.62	47.54	47.32	0.04%	15,481,468
Dec 15, 2025	48.82	48.86	47.39	47.52	47.30	0.30%	15,437,660
Dec 12, 2025	48.76	49.00	46.81	47.38	47.16	-1.52%	17,034,868
Dec 11, 2025	46.58	48.32	46.43	48.11	47.88	3.57%	20,740,950
Dec 10, 2025	44.88	46.45	44.69	46.45	46.23	3.68%	17,054,756
Dec 9, 2025	44.13	45.20	43.93	44.80	44.59	-0.44%	10,310,102
Dec 8, 2025	45.38	45.72	44.73	45.00	44.79	-0.44%	16,538,419
Dec 5, 2025	45.27	45.97	45.12	45.20	44.99	1.32%	20,208,133
Dec 4, 2025	44.03	44.74	43.66	44.61	44.40	0.18%	12,392,131
Dec 3, 2025	44.33	45.09	44.13	44.53	44.32	3.63%	22,864,286