Freeport-McMoRan, Inc.$69.61B · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $38.09 | $38.56 | $37.88 | $38.21 | +2.28% | 8.17M |
| Aug 3, 2026 | $36.61 | $37.48 | $36.32 | $37.36 | +1.72% | 6.79M |
| Jul 31, 2026 | $37.09 | $37.26 | $36.19 | $36.73 | -2.57% | 6.27M |
| Jul 30, 2026 | $37.22 | $37.77 | $36.60 | $37.70 | +3.69% | 9.80M |
| Jul 29, 2026 | $36.57 | $37.27 | $35.48 | $36.36 | -0.90% | 8.62M |
| Jul 28, 2026 | $36.88 | $36.99 | $36.15 | $36.69 | -1.85% | 6.28M |
| Jul 27, 2026 | $37.64 | $37.79 | $36.62 | $37.38 | +0.73% | 5.65M |
| Jul 24, 2026 | $37.45 | $37.71 | $36.93 | $37.11 | -0.13% | 5.38M |
| Jul 23, 2026 | $36.82 | $37.26 | $36.42 | $37.16 | -0.93% | 8.47M |
| Jul 22, 2026 | $36.98 | $37.92 | $36.98 | $37.51 | +3.13% | 8.68M |
| Jul 21, 2026 | $35.50 | $36.43 | $35.32 | $36.37 | +4.24% | 7.50M |
| Jul 20, 2026 | $35.19 | $35.24 | $34.70 | $34.89 | -0.11% | 6.11M |
| Jul 17, 2026 | $34.26 | $35.22 | $34.03 | $34.93 | +0.26% | 8.87M |
| Jul 16, 2026 | $35.16 | $35.37 | $34.47 | $34.84 | -2.98% | 11.35M |
| Jul 15, 2026 | $36.55 | $36.80 | $35.27 | $35.91 | -1.59% | 9.16M |
| Jul 14, 2026 | $37.25 | $37.49 | $36.32 | $36.49 | +1.53% | 8.67M |
| Jul 13, 2026 | $36.11 | $36.37 | $35.59 | $35.94 | -2.02% | 6.16M |
| Jul 10, 2026 | $36.64 | $36.91 | $36.25 | $36.68 | -0.41% | 4.64M |
| Jul 9, 2026 | $36.44 | $36.88 | $36.04 | $36.83 | +3.05% | 10.80M |
| Jul 8, 2026 | $36.09 | $36.38 | $34.87 | $35.74 | -3.04% | 10.00M |
| Jul 7, 2026 | $37.79 | $37.99 | $36.60 | $36.86 | -3.28% | 7.49M |
| Jul 6, 2026 | $38.59 | $38.80 | $37.57 | $38.11 | -0.26% | 8.16M |
| Jul 2, 2026 | $37.76 | $38.28 | $37.53 | $38.21 | +4.83% | 10.00M |
| Jul 1, 2026 | $36.62 | $37.92 | $36.38 | $36.45 | 0.00% | 6.44M |
| Jun 30, 2026 | $36.62 | $37.92 | $36.38 | $36.45 | -1.30% | 9.20M |
| Jun 29, 2026 | $36.98 | $36.98 | $35.97 | $36.93 | -0.97% | 8.45M |
| Jun 26, 2026 | $37.21 | $37.78 | $37.03 | $37.29 | +1.47% | 11.47M |
| Jun 25, 2026 | $37.00 | $37.40 | $36.44 | $36.75 | +0.80% | 9.06M |
| Jun 24, 2026 | $36.75 | $37.21 | $35.91 | $36.46 | -4.50% | 15.53M |
| Jun 23, 2026 | $38.98 | $39.03 | $37.95 | $38.18 | -4.88% | 8.61M |
| Jun 22, 2026 | $39.76 | $40.39 | $39.66 | $40.14 | -0.50% | 7.52M |
| Jun 18, 2026 | $41.34 | $42.22 | $39.72 | $40.34 | -2.30% | 16.40M |
| Jun 17, 2026 | $42.79 | $43.74 | $41.25 | $41.29 | -3.46% | 14.76M |
| Jun 16, 2026 | $42.30 | $43.17 | $42.14 | $42.77 | +2.25% | 10.23M |
| Jun 15, 2026 | $42.20 | $42.84 | $41.66 | $41.83 | +4.05% | 12.16M |
| Jun 12, 2026 | $39.58 | $40.44 | $39.03 | $40.20 | +2.81% | 13.22M |
| Jun 11, 2026 | $37.60 | $39.25 | $37.04 | $39.10 | +5.14% | 15.72M |
| Jun 10, 2026 | $38.06 | $38.79 | $37.10 | $37.19 | -5.01% | 15.74M |
| Jun 9, 2026 | $39.95 | $40.39 | $37.76 | $39.15 | -0.79% | 15.63M |
| Jun 8, 2026 | $39.62 | $39.94 | $39.41 | $39.46 | 0.00% | 11.25M |
| Jun 5, 2026 | $41.64 | $41.66 | $39.33 | $39.46 | -7.78% | 17.94M |
| Jun 4, 2026 | $42.25 | $43.46 | $42.24 | $42.79 | +2.22% | 13.98M |
| Jun 3, 2026 | $42.53 | $42.68 | $41.68 | $41.86 | -3.10% | 11.03M |
| Jun 2, 2026 | $42.53 | $43.20 | $42.05 | $43.20 | +2.08% | 14.00M |
| Jun 1, 2026 | $41.50 | $42.55 | $40.64 | $42.32 | -0.54% | 12.59M |
| May 29, 2026 | $41.63 | $43.01 | $41.41 | $42.55 | +2.06% | 18.67M |
| May 28, 2026 | $40.94 | $42.27 | $40.33 | $41.69 | +1.07% | 13.11M |
| May 27, 2026 | $41.28 | $41.98 | $41.19 | $41.25 | -2.02% | 8.70M |
| May 26, 2026 | $41.50 | $42.13 | $41.47 | $42.10 | +3.49% | 11.21M |
| May 22, 2026 | $41.19 | $41.19 | $40.26 | $40.68 | -1.45% | 11.01M |
| May 21, 2026 | $40.17 | $41.85 | $40.10 | $41.28 | +0.83% | 11.04M |
| May 20, 2026 | $39.87 | $41.07 | $39.54 | $40.94 | +3.65% | 10.84M |
| May 19, 2026 | $40.08 | $40.28 | $39.17 | $39.50 | -2.71% | 14.32M |
| May 18, 2026 | $40.90 | $41.85 | $40.28 | $40.60 | 0.00% | 9.82M |
| May 15, 2026 | $40.90 | $41.85 | $40.28 | $40.60 | -5.93% | 15.83M |
| May 14, 2026 | $44.67 | $44.79 | $43.12 | $43.16 | -3.81% | 14.64M |
| May 13, 2026 | $45.85 | $45.90 | $44.52 | $44.87 | -2.14% | 14.90M |
| May 12, 2026 | $46.35 | $46.62 | $44.29 | $45.85 | -2.45% | 13.58M |
| May 11, 2026 | $44.21 | $47.59 | $44.21 | $47.00 | +8.97% | 23.86M |
| May 8, 2026 | $42.37 | $43.48 | $42.31 | $43.13 | — | 14.66M |
