-
5 DAY PERFORMANCE
-0.84% -
1 MONTH PERFORMANCE
-5.27% -
3 MONTH PERFORMANCE
+5.34% -
6 MONTH PERFORMANCE
-11.81% -
YEAR-TO-DATE PERFORMANCE
+2.96% -
1 YEAR PERFORMANCE
+16.54%
Freeport-McMoRan Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $44.66 | $43.83 (-1.86%) | $44.83 | $43.55 | 10.99 M | $63.33 B |
| 12/02/2024 | $44.19 | $43.64 (-1.24%) | $44.39 | $42.66 | 14.41 M | $63.06 B |
| 11/29/2024 | $43.62 | $44.20 (1.33%) | $44.52 | $43.57 | 6.51 M | $63.87 B |
| 11/27/2024 | $43.61 | $43.76 (0.34%) | $44.23 | $43.51 | 7.05 M | $63.23 B |
| 11/26/2024 | $43.96 | $43.48 (-1.09%) | $44.08 | $43.12 | 11.82 M | $62.83 B |
| 11/25/2024 | $43.85 | $44.38 (1.21%) | $44.61 | $43.85 | 13.29 M | $64.13 B |
| 11/22/2024 | $43.68 | $43.72 (0.09%) | $43.76 | $43.37 | 9.11 M | $63.18 B |
| 11/21/2024 | $43.77 | $43.76 (-0.02%) | $44.11 | $43.26 | 8.87 M | $63.23 B |
| 11/20/2024 | $44.00 | $43.70 (-0.68%) | $44.15 | $43.40 | 8.73 M | $63.15 B |
| 11/19/2024 | $43.55 | $44.12 (1.31%) | $44.20 | $43.13 | 12.76 M | $63.75 B |
| 11/18/2024 | $43.04 | $43.55 (1.18%) | $43.65 | $42.56 | 11.89 M | $62.93 B |
| 11/15/2024 | $43.50 | $42.70 (-1.84%) | $43.82 | $42.00 | 12.90 M | $61.70 B |
| 11/14/2024 | $43.47 | $43.27 (-0.46%) | $43.57 | $42.71 | 11.91 M | $62.53 B |
| 11/13/2024 | $43.75 | $43.12 (-1.44%) | $43.87 | $43.09 | 11.93 M | $62.31 B |
| 11/12/2024 | $43.98 | $43.60 (-0.86%) | $44.12 | $42.92 | 18.15 M | $63.00 B |
| 11/11/2024 | $45.54 | $44.90 (-1.41%) | $45.63 | $44.72 | 12.74 M | $64.88 B |
| 11/08/2024 | $46.52 | $46.36 (-0.34%) | $46.90 | $45.48 | 16.20 M | $66.99 B |
| 11/07/2024 | $48.24 | $48.58 (0.7%) | $49.21 | $48.19 | 12.73 M | $70.20 B |
| 11/06/2024 | $45.28 | $46.87 (3.51%) | $47.23 | $44.92 | 12.91 M | $67.73 B |
| 11/05/2024 | $46.87 | $46.99 (0.26%) | $47.00 | $46.42 | 5.99 M | $67.90 B |
| 11/04/2024 | $45.97 | $46.27 (0.65%) | $46.73 | $45.63 | 9.15 M | $66.86 B |
| 11/01/2024 | $45.60 | $45.59 (-0.02%) | $46.17 | $45.30 | 7.73 M | $65.88 B |
| 10/31/2024 | $45.41 | $45.02 (-0.86%) | $45.57 | $44.72 | 9.48 M | $65.05 B |
| 10/30/2024 | $46.28 | $45.97 (-0.67%) | $46.35 | $45.57 | 9.02 M | $66.43 B |
| 10/29/2024 | $47.49 | $46.57 (-1.94%) | $47.56 | $46.53 | 8.47 M | $67.29 B |
| 10/28/2024 | $46.86 | $46.73 (-0.28%) | $46.97 | $46.53 | 6.45 M | $67.52 B |
| 10/25/2024 | $47.00 | $46.60 (-0.85%) | $47.20 | $46.52 | 8.53 M | $67.34 B |
| 10/24/2024 | $47.99 | $46.84 (-2.4%) | $48.20 | $46.65 | 10.17 M | $67.68 B |
| 10/23/2024 | $47.51 | $47.92 (0.86%) | $48.12 | $47.27 | 10.85 M | $69.24 B |
| 10/22/2024 | $50.00 | $48.53 (-2.94%) | $50.12 | $47.64 | 14.47 M | $70.13 B |
| 10/21/2024 | $48.43 | $47.94 (-1.01%) | $48.70 | $47.68 | 10.15 M | $69.27 B |
| 10/18/2024 | $48.82 | $48.18 (-1.31%) | $49.10 | $48.16 | 8.82 M | $69.62 B |
| 10/17/2024 | $48.26 | $47.95 (-0.64%) | $48.40 | $47.62 | 8.32 M | $69.29 B |
| 10/16/2024 | $47.81 | $47.97 (0.33%) | $48.07 | $47.33 | 7.36 M | $69.32 B |
| 10/15/2024 | $47.99 | $47.28 (-1.48%) | $48.14 | $47.09 | 11.86 M | $68.32 B |
| 10/14/2024 | $47.92 | $48.86 (1.96%) | $49.00 | $47.56 | 13.57 M | $70.60 B |
| 10/11/2024 | $49.47 | $50.03 (1.13%) | $50.28 | $49.37 | 6.42 M | $72.29 B |
| 10/10/2024 | $48.92 | $49.54 (1.27%) | $49.83 | $48.51 | 6.96 M | $71.59 B |
| 10/09/2024 | $48.02 | $48.87 (1.77%) | $48.96 | $47.71 | 6.98 M | $70.62 B |
| 10/08/2024 | $48.97 | $48.59 (-0.78%) | $48.97 | $48.05 | 13.04 M | $70.21 B |
| 10/07/2024 | $50.42 | $50.79 (0.73%) | $51.19 | $50.04 | 8.90 M | $73.39 B |
| 10/04/2024 | $50.61 | $50.55 (-0.12%) | $51.12 | $49.98 | 11.51 M | $73.04 B |
| 10/03/2024 | $49.64 | $49.77 (0.26%) | $50.05 | $49.28 | 10.38 M | $71.92 B |
| 10/02/2024 | $50.86 | $50.82 (-0.08%) | $51.45 | $50.35 | 10.74 M | $73.43 B |
| 10/01/2024 | $50.55 | $50.38 (-0.34%) | $50.73 | $49.54 | 9.10 M | $72.80 B |
| 09/30/2024 | $50.21 | $49.92 (-0.58%) | $50.51 | $49.44 | 14.99 M | $72.13 B |
| 09/27/2024 | $51.24 | $51.34 (0.2%) | $52.06 | $51.15 | 15.97 M | $74.19 B |
| 09/26/2024 | $51.09 | $51.91 (1.61%) | $52.61 | $50.80 | 32.40 M | $75.01 B |
| 09/25/2024 | $48.75 | $48.31 (-0.9%) | $48.98 | $48.14 | 12.45 M | $69.81 B |
| 09/24/2024 | $48.18 | $48.72 (1.12%) | $48.98 | $47.54 | 26.36 M | $70.40 B |
| 09/23/2024 | $45.00 | $45.14 (0.31%) | $45.77 | $44.82 | 15.47 M | $65.23 B |
| 09/20/2024 | $44.68 | $44.53 (-0.34%) | $44.87 | $44.36 | 16.30 M | $64.35 B |
| 09/19/2024 | $45.70 | $45.14 (-1.23%) | $45.85 | $44.99 | 16.92 M | $65.23 B |
| 09/18/2024 | $43.17 | $43.92 (1.74%) | $44.97 | $43.04 | 11.57 M | $63.46 B |
| 09/17/2024 | $42.91 | $43.13 (0.51%) | $43.51 | $42.83 | 6.92 M | $62.32 B |
| 09/16/2024 | $43.23 | $42.89 (-0.79%) | $43.69 | $42.69 | 11.12 M | $61.98 B |
| 09/13/2024 | $42.14 | $42.66 (1.23%) | $43.04 | $42.06 | 10.83 M | $61.64 B |
| 09/12/2024 | $41.78 | $41.81 (0.07%) | $42.29 | $41.59 | 11.42 M | $60.42 B |
| 09/11/2024 | $40.90 | $41.30 (0.98%) | $41.41 | $40.27 | 13.31 M | $59.68 B |
| 09/10/2024 | $40.29 | $40.41 (0.3%) | $40.44 | $39.34 | 9.56 M | $58.39 B |
| 09/09/2024 | $40.62 | $40.40 (-0.54%) | $40.87 | $40.18 | 8.66 M | $58.38 B |
| 09/06/2024 | $41.13 | $40.00 (-2.75%) | $41.40 | $39.73 | 13.20 M | $57.80 B |
| 09/05/2024 | $42.09 | $41.40 (-1.64%) | $42.32 | $41.30 | 7.37 M | $59.82 B |
| 09/04/2024 | $41.33 | $41.61 (0.68%) | $42.13 | $41.00 | 9.79 M | $60.13 B |