NYSE:FCX | Historical Stock Price | FREEPORT-MCMORAN INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-07-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.35$7.22$15.53$33.42$71.90$154.701995-07-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$34.20$49.8316,225,200——
2012-12-28$33.14$48.2812,388,700——
2012-12-27$33.68$49.0713,342,400——
2012-12-26$33.92$49.4211,011,100——
2012-12-24$33.50$48.815,948,700——
2012-12-21$33.58$48.9219,393,600——
2012-12-20$33.98$49.5018,647,800——
2012-12-19$33.95$49.4620,787,200——
2012-12-18$33.99$49.5227,611,800——
2012-12-17$33.64$49.0118,613,500——
2012-12-14$33.78$49.2133,485,900——
2012-12-13$32.48$47.3219,035,700——
2012-12-12$32.52$47.3832,419,000——
2012-12-11$31.99$46.6123,952,900——
2012-12-10$32.04$46.6832,373,500——
2012-12-07$31.70$46.1863,939,000——
2012-12-06$30.81$44.8984,815,000——
2012-12-05$32.16$46.85153,828,000——
2012-12-04$38.28$55.7710,069,700——
2012-12-03$38.40$55.9410,310,300——
2012-11-30$39.01$56.838,290,800——
2012-11-29$39.26$57.2012,437,900——
2012-11-28$38.56$56.1811,767,000——
2012-11-27$38.49$56.088,231,600——
2012-11-26$38.84$56.5912,725,800——
2012-11-23$38.88$56.644,973,600——
2012-11-21$38.27$55.758,835,200——
2012-11-20$38.26$55.7413,896,200——
2012-11-19$38.28$55.7715,859,600——
2012-11-16$36.79$53.6021,354,900——
2012-11-15$37.28$54.3110,944,000——
2012-11-14$37.41$54.5015,099,700——
2012-11-13$38.37$55.909,910,100——
2012-11-12$38.64$56.298,374,200——
2012-11-09$38.35$55.8713,043,900——
2012-11-08$38.67$56.3413,015,000——
2012-11-07$39.29$57.2417,036,800——
2012-11-06$40.35$58.7811,706,900——
2012-11-05$39.46$57.498,491,300——
2012-11-02$39.26$57.2014,428,900——
2012-11-01$40.50$59.0016,604,200——
2012-10-31$38.88$56.648,207,000——
2012-10-26$39.07$56.9210,745,100——
2012-10-25$39.19$57.0916,107,700——
2012-10-24$38.79$56.5112,183,100——
2012-10-23$38.98$56.7918,250,900——
2012-10-22$40.58$59.1220,965,800——
2012-10-19$41.18$59.9915,144,400——
2012-10-18$42.43$61.8216,643,400——
2012-10-17$42.31$61.6416,280,700——
2012-10-16$41.47$60.4213,318,800——
2012-10-15$40.29$58.7011,265,300——
2012-10-12$40.14$58.4811,989,200——
2012-10-11$40.75$59.3715,433,000——
2012-10-10$40.22$58.1415,809,500——
2012-10-09$40.67$58.7914,075,900——
2012-10-08$40.75$58.9111,299,700——
2012-10-05$40.51$58.5614,359,700——
2012-10-04$40.45$58.4717,487,100——
2012-10-03$39.41$56.9712,414,100——
2012-10-02$39.68$57.3614,302,500——
2012-10-01$39.85$57.6011,764,300——
2012-09-28$39.58$57.2113,282,100——
2012-09-27$40.11$57.9812,040,800——
2012-09-26$39.28$56.7822,612,000——
2012-09-25$39.31$56.8217,964,700——
2012-09-24$40.28$58.2311,815,400——
2012-09-21$40.65$58.7617,261,900——
2012-09-20$40.93$59.1718,160,100——
2012-09-19$41.54$60.0512,857,400——
2012-09-18$41.48$59.9614,863,100——
2012-09-17$41.41$59.8617,891,200——
2012-09-14$42.64$61.6433,359,300——
2012-09-13$41.79$60.4128,796,400——
2012-09-12$40.10$57.9716,876,000——
2012-09-11$39.93$57.7217,526,200——
2012-09-10$39.71$57.4023,345,900——
2012-09-07$39.43$57.0039,537,600——
2012-09-06$36.34$52.5316,990,400——
2012-09-05$35.25$50.9614,331,300——
2012-09-04$35.62$51.4914,422,100——
2012-08-31$36.11$52.2015,413,600——
2012-08-30$34.69$50.1511,325,400——
2012-08-29$35.58$51.4311,300,800——
2012-08-28$35.67$51.568,492,800——
2012-08-27$35.65$51.539,021,500——
2012-08-24$36.13$52.2313,438,100——
2012-08-23$36.77$53.1516,570,400——
2012-08-22$37.00$53.4814,509,400——
2012-08-21$36.49$52.7525,316,700——
2012-08-20$35.36$51.1111,224,500——
2012-08-17$35.34$51.0910,833,700——
2012-08-16$35.31$51.0412,259,100——
2012-08-15$34.76$50.2512,688,700——
2012-08-14$35.01$50.619,707,000——
2012-08-13$35.48$51.2915,196,800——
2012-08-10$36.31$52.4912,973,200——
2012-08-09$36.00$52.0413,838,600——
2012-08-08$35.62$51.4913,751,900——
2012-08-07$35.27$50.9816,070,800——
2012-08-06$34.34$49.6417,916,900——
2012-08-03$33.50$48.4312,759,600——
2012-08-02$32.69$47.2514,297,100——
2012-08-01$33.49$48.4111,980,500——
2012-07-31$33.67$48.6710,288,900——
2012-07-30$33.99$49.1311,874,000——
2012-07-27$33.47$48.3825,644,800——
2012-07-26$32.31$46.7116,613,200——
2012-07-25$31.43$45.4322,861,500——
2012-07-24$31.68$45.7918,352,000——
2012-07-23$32.62$47.1519,317,000——
2012-07-20$33.77$48.8217,342,400——
2012-07-19$34.42$49.7625,234,300——
2012-07-18$33.02$47.7316,508,000——
2012-07-17$32.90$47.5613,358,400——
2012-07-16$32.77$47.3710,958,200——
2012-07-13$33.23$48.0414,025,500——
2012-07-12$32.36$46.7817,779,100——
2012-07-11$32.36$46.7823,798,800——
2012-07-10$33.09$47.3819,769,400——
2012-07-09$34.53$49.4423,960,900——
2012-07-06$35.01$50.1326,093,000——
2012-07-05$35.47$50.7928,246,700——
2012-07-03$35.21$50.4215,699,200——
2012-07-02$33.88$48.5112,286,900——
2012-06-29$34.07$48.7823,311,200——
2012-06-28$32.26$46.1913,381,700——
2012-06-27$32.14$46.0212,080,200——
2012-06-26$31.61$45.2614,677,700——
2012-06-25$31.60$45.2517,011,800——
2012-06-22$32.30$46.2532,258,900——
2012-06-21$32.99$47.2422,284,200——
2012-06-20$35.31$50.5619,734,000——
2012-06-19$35.45$50.7619,197,200——
2012-06-18$34.26$49.0612,389,500——
2012-06-15$34.34$49.1714,798,400——
2012-06-14$33.90$48.5413,004,000——
2012-06-13$33.35$47.7511,523,000——
2012-06-12$33.56$48.0513,054,700——
2012-06-11$32.95$47.1812,862,200——
2012-06-08$33.83$48.4414,398,300——
2012-06-07$33.60$48.1123,891,600——
2012-06-06$33.66$48.2018,349,600——
2012-06-05$32.59$46.6615,798,900——
2012-06-04$32.33$46.2914,951,500——
2012-06-01$32.07$45.9221,895,100——
2012-05-31$32.04$45.8815,637,300——
2012-05-30$32.41$46.4112,429,400——
2012-05-29$33.23$47.5815,111,600——
2012-05-25$32.41$46.419,947,700——
2012-05-24$32.57$46.6415,348,300——
2012-05-23$32.73$46.8621,846,500——
2012-05-22$32.13$46.0116,160,000——
2012-05-21$32.56$46.6216,782,900——
2012-05-18$31.81$45.5518,688,200——
2012-05-17$32.17$46.0619,188,400——
2012-05-16$32.57$46.6422,090,700——
2012-05-15$32.65$46.7523,465,800——
2012-05-14$34.30$49.1117,070,600——
2012-05-11$34.74$49.7413,334,500——
2012-05-10$35.31$50.5614,163,300——
2012-05-09$35.53$50.8716,071,300——
2012-05-08$35.62$51.0018,501,400——
2012-05-07$36.40$52.1213,297,900——
2012-05-04$36.40$52.1214,300,500——
2012-05-03$36.87$52.7919,401,400——
2012-05-02$38.12$54.5815,331,300——
2012-05-01$38.46$55.0717,754,100——
2012-04-30$38.30$54.8412,576,200——
2012-04-27$38.13$54.6013,054,000——
2012-04-26$37.75$54.0513,682,700——
2012-04-25$37.32$53.4414,880,200——
2012-04-24$36.99$52.9612,659,800——
2012-04-23$37.16$53.2119,442,800——
2012-04-20$37.57$53.8016,411,600——
2012-04-19$38.03$54.4526,128,000——
2012-04-18$38.29$54.8320,503,700——
2012-04-17$37.76$54.0717,765,600——
2012-04-16$36.92$52.8614,652,000——
2012-04-13$36.94$52.8915,366,600——
2012-04-12$37.89$54.2521,390,400——
2012-04-11$35.78$51.2320,890,200——
2012-04-10$36.63$52.0018,894,700——
2012-04-09$37.51$53.2512,470,100——
2012-04-05$37.80$53.6614,104,000——
2012-04-04$38.03$53.9913,707,300——
2012-04-03$38.58$54.7717,645,700——
2012-04-02$39.11$55.5219,636,600——
2012-03-30$38.04$54.0014,766,000——
2012-03-29$37.61$53.3917,773,600——
2012-03-28$37.36$53.0430,542,800——
2012-03-27$38.75$55.0113,853,100——
2012-03-26$38.88$55.2015,395,600——
2012-03-23$38.48$54.6317,399,600——
2012-03-22$38.33$54.4124,719,400——
2012-03-21$39.80$56.5023,932,800——
2012-03-20$39.15$55.5820,492,100——
2012-03-19$39.14$55.5616,500,800——
2012-03-16$38.56$54.7422,687,300——
2012-03-15$38.35$54.4419,077,300——
2012-03-14$38.12$54.1221,397,800——
2012-03-13$39.09$55.4922,633,400——
2012-03-12$38.26$54.3219,575,400——
2012-03-09$38.78$55.0527,650,700——
2012-03-08$39.50$56.0816,682,900——
2012-03-07$38.99$55.3522,605,800——
2012-03-06$39.44$55.9926,602,700——
2012-03-05$40.45$57.4229,393,200——
2012-03-02$42.03$59.6718,133,000——
2012-03-01$42.91$60.9215,082,400——
2012-02-29$42.56$60.4220,212,500——
2012-02-28$43.66$61.9814,070,800——
2012-02-27$43.31$61.4814,341,600——
2012-02-24$43.91$62.3413,327,300——
2012-02-23$43.78$62.1513,372,500——
2012-02-22$44.12$62.6313,348,600——
2012-02-21$43.97$62.4218,395,100——
2012-02-17$43.04$61.1017,327,200——
2012-02-16$43.84$62.2423,704,500——
2012-02-15$42.40$60.1925,396,700——
2012-02-14$42.96$60.9928,728,500——
2012-02-13$44.66$63.4012,298,700——
2012-02-10$44.94$63.8016,386,800——
2012-02-09$46.42$65.9014,819,700——
2012-02-08$46.53$66.0616,542,700——
2012-02-07$45.75$64.9515,473,200——
2012-02-06$46.73$66.3412,693,800——
2012-02-03$46.48$65.9816,979,100——
2012-02-02$45.51$64.6117,256,300——
2012-02-01$46.16$65.5317,131,100——
2012-01-31$46.21$65.6018,633,800——
2012-01-30$46.10$65.4414,736,400——
2012-01-27$46.13$65.4915,510,200——
2012-01-26$46.50$66.0130,462,300——
2012-01-25$46.08$65.4223,757,700——
2012-01-24$43.97$62.4214,899,900——
2012-01-23$43.88$62.2919,142,400——
2012-01-20$43.10$61.1920,546,600——
2012-01-19$44.37$62.9930,009,000——
2012-01-18$44.47$63.1325,674,300——
2012-01-17$43.07$61.1420,403,000——
2012-01-13$42.00$59.6214,081,900——
2012-01-12$42.45$60.2617,618,100——
2012-01-11$41.65$59.1317,221,000——
2012-01-10$40.60$57.2815,895,700——
2012-01-09$39.04$55.088,245,500——
2012-01-06$38.87$54.849,554,700——
2012-01-05$39.30$55.4513,023,200——
2012-01-04$39.83$56.2013,634,100——
2012-01-03$39.50$55.7318,651,200——