5 DAY PERFORMANCE
-7.73%
1 MONTH PERFORMANCE
-0.40%
3 MONTH PERFORMANCE
-14.44%
6 MONTH PERFORMANCE
-4.41%
YEAR-TO-DATE PERFORMANCE
+4.12%
1 YEAR PERFORMANCE
-5.75%
Freeport-McMoRan Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $45.27 | $45.20 (-0.15%) | $45.97 | $45.12 | 20.21 M | $65.22 B |
| 12/04/2025 | $44.03 | $44.61 (1.32%) | $44.74 | $43.66 | 12.39 M | $64.37 B |
| 12/03/2025 | $44.33 | $44.53 (0.45%) | $45.09 | $44.13 | 22.86 M | $64.26 B |
| 12/02/2025 | $43.18 | $42.97 (-0.49%) | $43.42 | $42.31 | 11.13 M | $62.01 B |
| 12/01/2025 | $43.40 | $43.07 (-0.76%) | $43.93 | $43.00 | 14.61 M | $62.15 B |
| 11/28/2025 | $42.76 | $42.98 (0.51%) | $43.41 | $42.32 | 8.85 M | $62.02 B |
| 11/26/2025 | $41.78 | $42.15 (0.89%) | $42.49 | $41.56 | 13.34 M | $60.82 B |
| 11/25/2025 | $41.24 | $41.07 (-0.41%) | $41.79 | $40.97 | 11.45 M | $59.26 B |
| 11/24/2025 | $39.90 | $40.79 (2.23%) | $41.12 | $39.90 | 15.24 M | $58.86 B |
| 11/21/2025 | $39.83 | $39.87 (0.1%) | $40.30 | $38.85 | 18.90 M | $57.53 B |
| 11/20/2025 | $41.90 | $39.63 (-5.42%) | $41.90 | $39.31 | 15.65 M | $57.19 B |
| 11/19/2025 | $40.91 | $41.25 (0.83%) | $42.22 | $40.77 | 19.87 M | $59.52 B |
| 11/18/2025 | $41.75 | $40.00 (-4.19%) | $41.81 | $39.94 | 23.70 M | $57.72 B |
| 11/17/2025 | $39.99 | $39.00 (-2.48%) | $40.03 | $38.87 | 17.58 M | $56.28 B |
| 11/14/2025 | $39.63 | $40.16 (1.34%) | $40.67 | $38.88 | 10.36 M | $57.95 B |
| 11/13/2025 | $41.85 | $40.54 (-3.13%) | $41.89 | $40.21 | 10.38 M | $58.50 B |
| 11/12/2025 | $41.47 | $41.81 (0.82%) | $42.26 | $41.47 | 12.84 M | $60.33 B |
| 11/11/2025 | $40.83 | $41.07 (0.59%) | $41.34 | $40.45 | 10.73 M | $59.26 B |
| 11/10/2025 | $40.79 | $40.95 (0.39%) | $41.25 | $40.35 | 13.89 M | $59.09 B |
| 11/07/2025 | $39.93 | $39.81 (-0.3%) | $40.01 | $38.75 | 17.31 M | $57.45 B |
| 11/06/2025 | $39.91 | $38.65 (-3.16%) | $39.92 | $38.54 | 25.31 M | $55.77 B |
| 11/05/2025 | $39.89 | $40.21 (0.8%) | $40.67 | $39.62 | 12.06 M | $58.02 B |
| 11/04/2025 | $39.97 | $39.42 (-1.38%) | $40.03 | $39.12 | 14.39 M | $56.88 B |
| 11/03/2025 | $41.57 | $41.18 (-0.94%) | $41.59 | $40.43 | 13.72 M | $59.42 B |
| 10/31/2025 | $41.59 | $41.70 (0.26%) | $42.52 | $41.26 | 11.94 M | $60.17 B |
| 10/30/2025 | $41.76 | $41.73 (-0.07%) | $42.34 | $40.86 | 11.82 M | $60.22 B |
| 10/29/2025 | $41.72 | $42.19 (1.13%) | $43.49 | $41.55 | 19.71 M | $60.88 B |
| 10/28/2025 | $40.59 | $41.17 (1.43%) | $41.95 | $40.50 | 11.97 M | $59.41 B |
| 10/27/2025 | $41.73 | $41.10 (-1.51%) | $41.73 | $40.45 | 14.37 M | $59.31 B |
| 10/24/2025 | $41.16 | $41.37 (0.51%) | $41.63 | $40.46 | 10.61 M | $59.70 B |
| 10/23/2025 | $41.45 | $41.23 (-0.53%) | $42.25 | $41.06 | 18.29 M | $59.49 B |
| 10/22/2025 | $40.65 | $40.78 (0.32%) | $41.20 | $40.12 | 12.13 M | $58.85 B |
| 10/21/2025 | $41.20 | $41.31 (0.27%) | $41.51 | $40.66 | 12.93 M | $59.61 B |
| 10/20/2025 | $41.93 | $42.19 (0.62%) | $42.22 | $41.42 | 12.62 M | $60.88 B |
| 10/17/2025 | $41.60 | $41.18 (-1.01%) | $41.99 | $40.71 | 14.03 M | $59.46 B |
| 10/16/2025 | $42.02 | $41.70 (-0.76%) | $42.04 | $41.21 | 15.08 M | $60.21 B |
| 10/15/2025 | $42.84 | $41.71 (-2.64%) | $42.84 | $41.27 | 16.03 M | $60.23 B |
| 10/14/2025 | $41.56 | $41.97 (0.99%) | $42.43 | $40.50 | 16.56 M | $60.60 B |
| 10/13/2025 | $43.29 | $42.78 (-1.18%) | $43.50 | $42.28 | 15.48 M | $61.77 B |
| 10/10/2025 | $43.67 | $40.88 (-6.39%) | $43.67 | $40.74 | 24.24 M | $59.03 B |
| 10/09/2025 | $44.53 | $43.31 (-2.74%) | $44.79 | $42.55 | 23.24 M | $62.54 B |
| 10/08/2025 | $41.95 | $42.85 (2.15%) | $43.03 | $41.87 | 25.77 M | $61.88 B |
| 10/07/2025 | $40.71 | $40.69 (-0.05%) | $41.31 | $40.16 | 19.85 M | $58.76 B |
| 10/06/2025 | $40.19 | $40.32 (0.32%) | $41.24 | $39.56 | 26.71 M | $58.22 B |
| 10/03/2025 | $39.65 | $39.67 (0.05%) | $40.35 | $38.92 | 23.92 M | $57.28 B |
| 10/02/2025 | $39.37 | $38.87 (-1.27%) | $39.96 | $38.19 | 23.51 M | $56.13 B |
| 10/01/2025 | $39.03 | $39.09 (0.15%) | $39.48 | $38.84 | 19.12 M | $56.45 B |
| 09/30/2025 | $37.95 | $39.22 (3.35%) | $39.33 | $37.20 | 38.97 M | $56.63 B |
| 09/29/2025 | $36.35 | $37.12 (2.12%) | $38.11 | $36.05 | 40.22 M | $53.60 B |
| 09/26/2025 | $35.50 | $35.75 (0.7%) | $36.31 | $35.29 | 41.52 M | $51.62 B |
| 09/25/2025 | $37.53 | $35.34 (-5.84%) | $37.53 | $35.15 | 86.78 M | $51.03 B |
| 09/24/2025 | $41.83 | $37.67 (-9.95%) | $41.99 | $37.66 | 91.31 M | $54.40 B |
| 09/23/2025 | $45.39 | $45.36 (-0.07%) | $46.29 | $45.14 | 14.31 M | $65.50 B |
| 09/22/2025 | $44.83 | $45.16 (0.74%) | $45.38 | $44.54 | 11.98 M | $65.21 B |
| 09/19/2025 | $45.25 | $44.94 (-0.69%) | $45.70 | $44.71 | 21.12 M | $64.89 B |
| 09/18/2025 | $45.00 | $44.93 (-0.16%) | $45.44 | $44.59 | 13.17 M | $64.88 B |
| 09/17/2025 | $45.10 | $45.09 (-0.02%) | $46.29 | $44.78 | 8.95 M | $65.11 B |
| 09/16/2025 | $45.65 | $45.30 (-0.77%) | $45.90 | $44.81 | 10.04 M | $65.41 B |
| 09/15/2025 | $44.50 | $45.64 (2.56%) | $45.75 | $44.36 | 12.67 M | $65.90 B |
| 09/12/2025 | $45.20 | $44.72 (-1.06%) | $45.50 | $43.93 | 16.05 M | $64.58 B |
| 09/11/2025 | $44.87 | $45.92 (2.34%) | $46.16 | $44.80 | 14.92 M | $66.31 B |
| 09/10/2025 | $44.29 | $44.88 (1.33%) | $45.47 | $44.23 | 16.68 M | $64.81 B |
| 09/09/2025 | $45.32 | $43.89 (-3.16%) | $46.11 | $43.62 | 24.96 M | $63.38 B |
| 09/08/2025 | $46.53 | $46.66 (0.28%) | $46.75 | $45.50 | 10.44 M | $67.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
