Freeport-McMoRan Inc.
76.23USD
-0.3900 (-0.51%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 76.62 | 16,796,100 |
| Fr 09/04/26 | 72.73 | 7,265,300 |
| Th 09/03/26 | 72.56 | 11,280,200 |
| We 09/02/26 | 73.93 | 11,960,300 |
| Tu 09/01/26 | 72.47 | 12,793,280 |
| Mo 08/31/26 | 75.74 | 13,939,912 |
| Fr 08/28/26 | 76.45 | 18,056,116 |
| Th 08/27/26 | 78.42 | 15,103,406 |
| We 08/26/26 | 79.00 | 18,256,242 |
| Tu 08/25/26 | 79.91 | 15,779,231 |
| Mo 08/24/26 | 77.80 | 21,326,276 |
| Fr 08/21/26 | 76.66 | 28,496,500 |
| Th 08/20/26 | 71.22 | 17,647,400 |
| We 08/19/26 | 69.09 | 16,696,500 |
| Tu 08/18/26 | 66.32 | 10,486,800 |
| Mo 08/17/26 | 68.38 | 9,837,400 |
| Fr 08/14/26 | 66.49 | 8,200,200 |
| Th 08/13/26 | 66.83 | 9,297,000 |
| We 08/12/26 | 69.22 | 8,173,500 |
| Tu 08/11/26 | 68.87 | 11,952,400 |
| Mo 08/10/26 | 70.51 | 11,801,000 |
| Fr 08/07/26 | 69.62 | 11,290,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 68.18 | 12,634,900 |
| We 08/05/26 | 69.39 | 17,116,400 |
| Tu 08/04/26 | 67.30 | 16,305,900 |
| Mo 08/03/26 | 63.64 | 8,951,400 |
| Fr 07/31/26 | 62.63 | 10,789,600 |
| Th 07/30/26 | 63.44 | 14,850,400 |
| We 07/29/26 | 59.99 | 22,668,800 |
| Tu 07/28/26 | 61.64 | 13,592,000 |
| Mo 07/27/26 | 62.72 | 9,601,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 59.33 | 18,273,700 |
| Mo 07/06/26 | 61.00 | 16,343,700 |
| Th 07/02/26 | 60.97 | 13,553,500 |
| We 07/01/26 | 60.53 | 15,526,400 |
| Tu 06/30/26 | 62.89 | 13,931,700 |
| Mo 06/29/26 | 61.62 | 12,286,700 |
| Fr 06/26/26 | 62.45 | 24,660,500 |
| Th 06/25/26 | 62.80 | 14,175,100 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 70.64 | 13,873,000 |
| Tu 06/02/26 | 71.72 | 18,969,700 |
| Mo 06/01/26 | 67.04 | 10,051,200 |
| Fr 05/29/26 | 65.71 | 11,376,700 |
| Th 05/28/26 | 65.87 | 10,288,100 |
| We 05/27/26 | 63.63 | 8,262,700 |
| Tu 05/26/26 | 64.36 | 11,372,000 |
| Fr 05/22/26 | 61.99 | 7,856,200 |
| Th 05/21/26 | 62.31 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 56.55 | 14,899,700 |
| Th 04/30/26 | 57.78 | 16,181,400 |
| We 04/29/26 | 56.93 | 11,444,700 |
| Tu 04/28/26 | 58.21 | 14,754,700 |
| Mo 04/27/26 | 60.57 | 15,199,300 |
| Fr 04/24/26 | 61.05 | 17,741,600 |
| Th 04/23/26 | 61.48 | 38,773,500 |
| We 04/22/26 | 70.36 | 14,213,100 |
| Tu 04/21/26 | 67.57 | 17,092,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 58.78 | 18,882,500 |
| Mo 03/30/26 | 54.65 | 14,246,700 |
| Fr 03/27/26 | 56.24 | 12,327,400 |
| Th 03/26/26 | 55.83 | 16,016,500 |
| We 03/25/26 | 57.09 | 13,965,000 |
| Tu 03/24/26 | 56.48 | 17,123,000 |
| Mo 03/23/26 | 54.94 | 24,888,600 |
| Fr 03/20/26 | 52.09 | 25,007,300 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 68.08 | 19,425,700 |
| Th 02/26/26 | 68.38 | 17,726,800 |
| We 02/25/26 | 68.82 | 16,182,000 |
| Tu 02/24/26 | 67.88 | 20,299,300 |
| Mo 02/23/26 | 65.55 | 15,631,300 |
| Fr 02/20/26 | 64.34 | 14,680,000 |
| Th 02/19/26 | 62.57 | 13,357,900 |
| We 02/18/26 | 62.55 | 17,244,800 |
| Tu 02/17/26 | 61.09 | 12,238,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 62.87 | 20,123,700 |
| Mo 01/26/26 | 61.17 | 31,620,200 |
| Fr 01/23/26 | 60.41 | 24,545,800 |
| Th 01/22/26 | 58.85 | 25,597,200 |
| We 01/21/26 | 60.58 | 25,719,800 |
| Tu 01/20/26 | 60.07 | 19,583,600 |
| Fr 01/16/26 | 58.71 | 21,629,900 |
| Th 01/15/26 | 59.96 | 18,285,700 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 51.90 | 14,155,700 |
| Mo 12/22/25 | 50.64 | 15,316,600 |
| Fr 12/19/25 | 49.15 | 21,954,800 |
| Th 12/18/25 | 47.92 | 15,029,500 |
| We 12/17/25 | 47.82 | 15,613,000 |
| Tu 12/16/25 | 47.54 | 15,481,500 |
| Mo 12/15/25 | 47.52 | 15,437,700 |
| Fr 12/12/25 | 47.38 | 17,034,900 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 39.63 | 15,648,000 |
| We 11/19/25 | 41.25 | 19,873,600 |
| Tu 11/18/25 | 40.00 | 23,695,200 |
| Mo 11/17/25 | 39.00 | 17,578,500 |
| Fr 11/14/25 | 40.16 | 10,358,500 |
| Th 11/13/25 | 40.54 | 10,381,700 |
| We 11/12/25 | 41.81 | 12,842,900 |
| Tu 11/11/25 | 41.07 | 10,730,700 |
| Mo 11/10/25 | 40.95 | 13,890,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 41.31 | 12,932,200 |
| Mo 10/20/25 | 42.19 | 12,617,500 |
| Fr 10/17/25 | 41.18 | 14,027,500 |
| Th 10/16/25 | 41.70 | 15,081,000 |
| We 10/15/25 | 41.71 | 16,028,100 |
| Tu 10/14/25 | 41.97 | 16,563,400 |
| Mo 10/13/25 | 42.78 | 15,475,300 |
| Fr 10/10/25 | 40.88 | 24,243,400 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 44.94 | 21,120,200 |
| Th 09/18/25 | 44.93 | 13,174,400 |
| We 09/17/25 | 45.09 | 8,951,800 |
| Tu 09/16/25 | 45.30 | 10,043,200 |
| Mo 09/15/25 | 45.64 | 12,670,200 |
| Fr 09/12/25 | 44.72 | 16,046,300 |
| Th 09/11/25 | 45.92 | 14,919,200 |
| We 09/10/25 | 44.88 | 16,678,900 |
| Tu 09/09/25 | 43.89 | 24,956,700 |
| Fr 07/24/26 | 62.60 | 11,938,900 |
| Th 07/23/26 | 63.50 | 18,914,100 |
| We 07/22/26 | 65.00 | 17,461,600 |
| Tu 07/21/26 | 62.56 | 15,873,500 |
| Mo 07/20/26 | 58.79 | 9,953,800 |
| Fr 07/17/26 | 58.38 | 20,412,700 |
| Th 07/16/26 | 58.56 | 15,386,900 |
| We 07/15/26 | 60.97 | 14,260,800 |
| Tu 07/14/26 | 61.95 | 11,627,900 |
| Mo 07/13/26 | 59.97 | 12,722,800 |
| Fr 07/10/26 | 61.52 | 11,865,700 |
| Th 07/09/26 | 60.53 | 16,381,700 |
| We 07/08/26 | 57.50 | 21,829,900 |
| 61.84 |
| 18,531,800 |
| Tu 06/23/26 | 64.40 | 16,705,900 |
| Mo 06/22/26 | 69.21 | 12,958,900 |
| Th 06/18/26 | 68.68 | 17,963,700 |
| We 06/17/26 | 69.06 | 16,490,300 |
| Tu 06/16/26 | 70.15 | 9,007,500 |
| Mo 06/15/26 | 70.13 | 16,652,600 |
| Fr 06/12/26 | 68.41 | 12,609,400 |
| Th 06/11/26 | 66.34 | 14,895,400 |
| We 06/10/26 | 62.08 | 14,778,100 |
| Tu 06/09/26 | 64.25 | 15,696,300 |
| Mo 06/08/26 | 63.91 | 12,694,000 |
| Fr 06/05/26 | 63.37 | 18,101,000 |
| Th 06/04/26 | 69.69 | 11,648,600 |
| 10,184,500 |
| We 05/20/26 | 60.87 | 12,015,900 |
| Tu 05/19/26 | 58.70 | 12,142,700 |
| Mo 05/18/26 | 60.50 | 14,798,200 |
| Fr 05/15/26 | 63.01 | 15,462,600 |
| Th 05/14/26 | 66.14 | 12,618,300 |
| We 05/13/26 | 67.16 | 17,112,400 |
| Tu 05/12/26 | 66.03 | 14,477,500 |
| Mo 05/11/26 | 64.37 | 14,852,300 |
| Fr 05/08/26 | 61.65 | 12,202,700 |
| Th 05/07/26 | 60.61 | 18,316,100 |
| We 05/06/26 | 60.89 | 17,655,500 |
| Tu 05/05/26 | 57.68 | 13,861,100 |
| Mo 05/04/26 | 55.57 | 14,777,200 |
| Mo 04/20/26 | 70.18 | 12,297,800 |
| Fr 04/17/26 | 70.21 | 20,218,300 |
| Th 04/16/26 | 68.28 | 10,342,700 |
| We 04/15/26 | 68.70 | 15,405,600 |
| Tu 04/14/26 | 68.27 | 12,330,800 |
| Mo 04/13/26 | 68.03 | 13,134,100 |
| Fr 04/10/26 | 67.80 | 15,706,800 |
| Th 04/09/26 | 66.45 | 12,664,700 |
| We 04/08/26 | 65.10 | 20,338,000 |
| Tu 04/07/26 | 60.76 | 18,276,900 |
| Mo 04/06/26 | 61.05 | 8,511,500 |
| Th 04/02/26 | 61.38 | 16,880,000 |
| We 04/01/26 | 61.20 | 23,684,000 |
| 53.62 |
| 27,550,300 |
| We 03/18/26 | 55.45 | 17,258,700 |
| Tu 03/17/26 | 58.09 | 10,610,300 |
| Mo 03/16/26 | 57.93 | 17,824,100 |
| Fr 03/13/26 | 56.38 | 21,443,200 |
| Th 03/12/26 | 59.21 | 17,564,000 |
| We 03/11/26 | 61.54 | 17,754,700 |
| Tu 03/10/26 | 62.40 | 16,982,400 |
| Mo 03/09/26 | 60.49 | 26,344,800 |
| Fr 03/06/26 | 59.36 | 25,912,800 |
| Th 03/05/26 | 62.66 | 23,068,000 |
| We 03/04/26 | 65.93 | 17,438,500 |
| Tu 03/03/26 | 65.57 | 25,564,300 |
| Mo 03/02/26 | 68.29 | 15,851,100 |
| Fr 02/13/26 | 62.84 | 14,370,600 |
| Th 02/12/26 | 62.04 | 23,459,900 |
| We 02/11/26 | 65.46 | 15,495,800 |
| Tu 02/10/26 | 63.26 | 11,647,400 |
| Mo 02/09/26 | 63.61 | 14,752,000 |
| Fr 02/06/26 | 60.67 | 20,119,100 |
| Th 02/05/26 | 59.22 | 22,330,400 |
| We 02/04/26 | 61.86 | 31,834,200 |
| Tu 02/03/26 | 64.67 | 31,102,700 |
| Mo 02/02/26 | 60.76 | 21,334,600 |
| Fr 01/30/26 | 60.23 | 40,774,400 |
| Th 01/29/26 | 65.13 | 48,277,600 |
| We 01/28/26 | 63.63 | 22,636,500 |
| 60.35 |
| 19,747,500 |
| Tu 01/13/26 | 59.34 | 22,060,100 |
| Mo 01/12/26 | 58.71 | 20,373,700 |
| Fr 01/09/26 | 56.53 | 19,272,700 |
| Th 01/08/26 | 54.22 | 22,333,100 |
| We 01/07/26 | 55.50 | 20,894,000 |
| Tu 01/06/26 | 56.15 | 35,253,300 |
| Mo 01/05/26 | 54.41 | 26,935,100 |
| Fr 01/02/26 | 51.93 | 11,518,400 |
| We 12/31/25 | 50.79 | 8,776,800 |
| Tu 12/30/25 | 51.41 | 10,055,700 |
| Mo 12/29/25 | 51.48 | 15,231,700 |
| Fr 12/26/25 | 53.04 | 14,848,300 |
| We 12/24/25 | 51.92 | 4,073,900 |
| 48.11 |
| 20,741,000 |
| We 12/10/25 | 46.45 | 17,054,800 |
| Tu 12/09/25 | 44.80 | 10,310,100 |
| Mo 12/08/25 | 45.00 | 16,538,400 |
| Fr 12/05/25 | 45.20 | 20,208,100 |
| Th 12/04/25 | 44.61 | 12,392,100 |
| We 12/03/25 | 44.53 | 22,864,300 |
| Tu 12/02/25 | 42.97 | 11,131,900 |
| Mo 12/01/25 | 43.07 | 14,614,800 |
| Fr 11/28/25 | 42.98 | 8,848,100 |
| We 11/26/25 | 42.15 | 13,339,400 |
| Tu 11/25/25 | 41.07 | 11,446,600 |
| Mo 11/24/25 | 40.79 | 15,241,000 |
| Fr 11/21/25 | 39.87 | 18,896,900 |
| Fr 11/07/25 | 39.81 | 17,305,700 |
| Th 11/06/25 | 38.65 | 25,307,300 |
| We 11/05/25 | 40.21 | 12,057,600 |
| Tu 11/04/25 | 39.42 | 14,388,400 |
| Mo 11/03/25 | 41.18 | 13,717,200 |
| Fr 10/31/25 | 41.70 | 11,939,500 |
| Th 10/30/25 | 41.73 | 11,822,900 |
| We 10/29/25 | 42.19 | 19,707,800 |
| Tu 10/28/25 | 41.17 | 11,973,800 |
| Mo 10/27/25 | 41.10 | 14,374,400 |
| Fr 10/24/25 | 41.37 | 10,605,300 |
| Th 10/23/25 | 41.23 | 18,292,600 |
| We 10/22/25 | 40.78 | 12,134,400 |
| 43.31 |
| 23,238,000 |
| We 10/08/25 | 42.85 | 25,769,000 |
| Tu 10/07/25 | 40.69 | 19,846,800 |
| Mo 10/06/25 | 40.32 | 26,706,800 |
| Fr 10/03/25 | 39.67 | 23,921,600 |
| Th 10/02/25 | 38.87 | 23,508,900 |
| We 10/01/25 | 39.09 | 19,117,000 |
| Tu 09/30/25 | 39.22 | 38,973,100 |
| Mo 09/29/25 | 37.12 | 40,224,700 |
| Fr 09/26/25 | 35.75 | 41,515,800 |
| Th 09/25/25 | 35.34 | 86,778,600 |
| We 09/24/25 | 37.67 | 91,311,700 |
| Tu 09/23/25 | 45.36 | 14,308,500 |
| Mo 09/22/25 | 45.16 | 11,980,600 |
| Mo 09/08/25 | 46.66 | 10,436,400 |