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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$26.02$45.4316,527,900——
2020-12-30$26.53$46.3232,167,000——
2020-12-29$24.74$43.199,894,800——
2020-12-28$24.63$43.0010,089,500——
2020-12-24$24.79$43.285,107,700——
2020-12-23$24.86$43.4013,462,600——
2020-12-22$24.25$42.3413,336,800——
2020-12-21$24.86$43.4013,488,800——
2020-12-18$24.63$43.0023,159,100——
2020-12-17$24.72$43.1613,306,100——
2020-12-16$24.39$42.5813,379,200——
2020-12-15$24.30$42.4311,687,700——
2020-12-14$23.80$41.5515,436,000——
2020-12-11$24.61$42.9714,650,300——
2020-12-10$24.86$43.4017,239,000——
2020-12-09$24.46$42.7116,007,300——
2020-12-08$24.47$42.7212,594,000——
2020-12-07$24.58$42.9219,790,700——
2020-12-04$25.06$43.7531,954,000——
2020-12-03$24.39$42.5824,569,800——
2020-12-02$24.08$42.0418,433,600——
2020-12-01$23.64$41.2720,458,900——
2020-11-30$23.39$40.8425,715,200——
2020-11-27$23.52$41.0612,314,300——
2020-11-25$23.54$41.1019,468,200——
2020-11-24$23.11$40.3535,904,500——
2020-11-23$21.91$38.2521,932,300——
2020-11-20$21.25$37.1020,375,900——
2020-11-19$21.11$36.8613,501,300——
2020-11-18$20.71$36.1612,593,100——
2020-11-17$21.03$36.7217,941,900——
2020-11-16$21.00$36.6720,642,000——
2020-11-13$20.14$35.1619,951,400——
2020-11-12$19.52$34.0820,898,900——
2020-11-11$19.53$34.1018,504,300——
2020-11-10$19.82$34.6017,163,700——
2020-11-09$19.79$34.5540,988,000——
2020-11-06$19.12$33.3817,437,600——
2020-11-05$18.82$32.8617,004,000——
2020-11-04$18.00$31.4321,800,100——
2020-11-03$18.77$32.7721,732,700——
2020-11-02$18.24$31.8515,480,200——
2020-10-30$17.34$30.2714,410,600——
2020-10-29$17.48$30.5217,138,300——
2020-10-28$16.87$29.4526,441,600——
2020-10-27$17.72$30.9415,993,700——
2020-10-26$17.36$30.3124,926,900——
2020-10-23$18.36$32.0616,469,800——
2020-10-22$18.35$32.0421,339,200——
2020-10-21$17.72$30.9421,426,800——
2020-10-20$17.61$30.7515,762,500——
2020-10-19$17.14$29.9315,826,700——
2020-10-16$17.15$29.9411,006,200——
2020-10-15$17.21$30.0511,602,600——
2020-10-14$16.94$29.589,852,800——
2020-10-13$16.82$29.3712,754,700——
2020-10-12$16.81$29.3514,085,400——
2020-10-09$17.23$30.0815,791,200——
2020-10-08$16.80$29.3316,492,800——
2020-10-07$16.88$29.4728,829,700——
2020-10-06$15.72$27.4520,309,800——
2020-10-05$16.32$28.4915,741,300——
2020-10-02$15.94$27.8323,936,200——
2020-10-01$15.55$27.1530,596,900——
2020-09-30$15.64$27.3118,614,300——
2020-09-29$15.32$26.7513,617,400——
2020-09-28$15.90$27.7617,461,200——
2020-09-25$15.30$26.7116,654,300——
2020-09-24$15.38$26.8529,015,400——
2020-09-23$14.77$25.7930,695,300——
2020-09-22$15.68$27.3816,426,300——
2020-09-21$15.65$27.3229,936,700——
2020-09-18$17.00$29.6826,836,600——
2020-09-17$17.03$29.7325,035,300——
2020-09-16$16.78$29.3027,622,400——
2020-09-15$16.41$28.6516,686,300——
2020-09-14$16.36$28.5622,376,700——
2020-09-11$16.27$28.4121,087,200——
2020-09-10$15.77$27.5320,855,400——
2020-09-09$16.14$28.1817,462,800——
2020-09-08$15.72$27.4519,275,000——
2020-09-04$16.02$27.9721,907,000——
2020-09-03$15.56$27.1718,692,300——
2020-09-02$16.27$28.4123,304,400——
2020-09-01$16.18$28.2518,879,300——
2020-08-31$15.61$27.2515,362,200——
2020-08-28$15.65$27.3216,416,800——
2020-08-27$14.90$26.0117,636,400——
2020-08-26$15.01$26.2115,336,400——
2020-08-25$14.46$25.259,565,300——
2020-08-24$14.56$25.4212,816,700——
2020-08-21$14.36$25.0711,532,500——
2020-08-20$14.70$25.6713,829,100——
2020-08-19$14.94$26.0828,040,600——
2020-08-18$14.41$25.1613,580,100——
2020-08-17$14.10$24.6212,216,300——
2020-08-14$13.78$24.069,307,200——
2020-08-13$13.79$24.0818,253,400——
2020-08-12$13.97$24.3912,009,500——
2020-08-11$13.96$24.3718,491,200——
2020-08-10$14.38$25.1120,166,800——
2020-08-07$13.96$24.3721,120,300——
2020-08-06$14.56$25.4232,102,000——
2020-08-05$13.97$24.3936,743,800——
2020-08-04$12.95$22.6117,646,500——
2020-08-03$13.10$22.8715,975,300——
2020-07-31$12.92$22.5614,627,400——
2020-07-30$12.94$22.5917,433,300——
2020-07-29$13.30$23.2213,548,300——
2020-07-28$13.23$23.1011,826,700——
2020-07-27$13.56$23.6815,877,700——
2020-07-24$13.12$22.9126,054,000——
2020-07-23$13.32$23.2621,017,400——
2020-07-22$13.62$23.7821,831,300——
2020-07-21$13.38$23.3617,782,300——
2020-07-20$13.43$23.4522,039,800——
2020-07-17$13.58$23.7114,041,600——
2020-07-16$13.47$23.5217,612,000——
2020-07-15$13.53$23.6221,774,700——
2020-07-14$13.50$23.5724,372,200——
2020-07-13$13.02$22.7345,000,700——
2020-07-10$12.97$22.6520,659,700——
2020-07-09$12.89$22.5127,364,300——
2020-07-08$12.82$22.3822,607,200——
2020-07-07$12.73$22.2332,091,800——
2020-07-06$12.75$22.2638,609,200——
2020-07-02$11.50$20.0825,268,500——
2020-07-01$11.49$20.0620,636,800——
2020-06-30$11.57$20.2024,033,000——
2020-06-29$11.04$19.2817,307,300——
2020-06-26$10.79$18.8420,899,500——
2020-06-25$11.08$19.3518,005,200——
2020-06-24$10.57$18.4518,618,100——
2020-06-23$11.08$19.3515,893,200——
2020-06-22$10.79$18.8417,164,300——
2020-06-19$10.50$18.3328,464,700——
2020-06-18$10.56$18.4415,121,300——
2020-06-17$10.70$18.6817,837,700——
2020-06-16$10.78$18.8221,965,500——
2020-06-15$10.47$18.2819,925,400——
2020-06-12$10.49$18.3219,856,400——
2020-06-11$9.91$17.3034,219,900——
2020-06-10$11.47$20.0328,484,600——
2020-06-09$11.27$19.6821,768,700——
2020-06-08$11.25$19.6421,779,000——
2020-06-05$10.86$18.9627,840,400——
2020-06-04$10.20$17.8120,941,400——
2020-06-03$10.14$17.7024,780,300——
2020-06-02$9.75$17.0223,764,200——
2020-06-01$9.34$16.3115,140,300——
2020-05-29$9.07$15.8424,503,800——
2020-05-28$9.09$15.8718,119,600——
2020-05-27$9.29$16.2221,025,400——
2020-05-26$9.26$16.1726,165,000——
2020-05-22$8.74$15.2621,058,900——
2020-05-21$8.90$15.5427,813,700——
2020-05-20$9.12$15.9225,585,500——
2020-05-19$9.14$15.9627,629,300——
2020-05-18$9.18$16.0333,445,500——
2020-05-15$8.48$14.8117,750,400——
2020-05-14$8.29$14.4733,955,000——
2020-05-13$8.40$14.6718,122,900——
2020-05-12$8.67$15.1421,145,600——
2020-05-11$8.98$15.6816,171,500——
2020-05-08$9.21$16.0820,157,200——
2020-05-07$8.97$15.6618,687,300——
2020-05-06$8.59$15.0010,883,500——
2020-05-05$8.80$15.3620,285,300——
2020-05-04$8.70$15.1916,969,500——
2020-05-01$8.46$14.7725,342,500——
2020-04-30$8.83$15.4221,663,600——
2020-04-29$9.26$16.1722,248,700——
2020-04-28$8.92$15.5721,404,000——
2020-04-27$8.85$15.4521,960,600——
2020-04-24$8.48$14.8134,635,000——
2020-04-23$7.81$13.6421,015,100——
2020-04-22$7.64$13.3423,653,400——
2020-04-21$7.41$12.9430,596,600——
2020-04-20$8.02$14.0019,590,000——
2020-04-17$8.34$14.5638,253,400——
2020-04-16$7.58$13.2324,789,600——
2020-04-15$7.67$13.3924,947,800——
2020-04-14$8.32$14.5321,245,200——
2020-04-13$8.30$14.4922,290,100——
2020-04-09$8.19$14.3035,022,100——
2020-04-08$8.03$14.0226,970,700——
2020-04-07$7.59$13.2543,593,400——
2020-04-06$7.19$12.5539,115,800——
2020-04-03$6.32$11.0326,937,200——
2020-04-02$6.39$11.1632,168,900——
2020-04-01$6.31$11.0227,051,100——
2020-03-31$6.75$11.7935,490,500——
2020-03-30$6.24$10.8922,468,300——
2020-03-27$6.20$10.8237,285,500——
2020-03-26$6.99$12.2032,481,300——
2020-03-25$7.25$12.6639,768,400——
2020-03-24$6.99$12.2047,531,300——
2020-03-23$5.39$9.4135,098,700——
2020-03-20$5.52$9.6439,899,900——
2020-03-19$5.74$10.0238,977,600——
2020-03-18$5.31$9.2737,912,700——
2020-03-17$6.48$11.3131,925,400——
2020-03-16$6.24$10.8940,627,300——
2020-03-13$7.53$13.1540,387,000——
2020-03-12$7.17$12.5237,820,700——
2020-03-11$8.12$14.1833,944,300——
2020-03-10$9.00$15.7130,694,900——
2020-03-09$8.23$14.3733,742,800——
2020-03-06$9.43$16.4640,678,900——
2020-03-05$9.99$17.4426,564,600——
2020-03-04$10.45$18.2525,141,500——
2020-03-03$10.07$17.5846,929,800——
2020-03-02$10.50$18.3335,073,500——
2020-02-28$9.96$17.3967,995,400——
2020-02-27$9.80$17.1153,912,400——
2020-02-26$10.46$18.2629,846,400——
2020-02-25$10.73$18.7339,353,400——
2020-02-24$11.24$19.6224,486,900——
2020-02-21$11.94$20.8518,498,900——
2020-02-20$12.08$21.0921,148,000——
2020-02-19$12.10$21.1316,686,600——
2020-02-18$12.02$20.9916,416,300——
2020-02-14$12.24$21.3730,484,300——
2020-02-13$12.61$22.0221,059,500——
2020-02-12$12.67$22.1220,173,300——
2020-02-11$12.40$21.6529,614,000——
2020-02-10$12.17$21.2520,093,400——
2020-02-07$11.80$20.6025,463,600——
2020-02-06$12.32$21.5123,101,000——
2020-02-05$12.41$21.6732,753,800——
2020-02-04$12.04$21.0234,272,400——
2020-02-03$11.44$19.9729,622,200——
2020-01-31$11.10$19.3830,505,000——
2020-01-30$11.32$19.7633,247,600——
2020-01-29$11.29$19.7122,382,000——
2020-01-28$11.30$19.7347,002,000——
2020-01-27$10.90$19.0344,484,900——
2020-01-24$11.84$20.6729,554,000——
2020-01-23$11.97$20.9057,230,700——
2020-01-22$12.32$21.5120,845,900——
2020-01-21$12.27$21.4228,941,600——
2020-01-17$12.87$22.4720,145,200——
2020-01-16$12.85$22.4416,998,900——
2020-01-15$12.98$22.6620,449,800——
2020-01-14$13.21$23.0626,529,300——
2020-01-13$13.53$23.5428,779,700——
2020-01-10$12.90$22.4412,266,100——
2020-01-09$12.96$22.5416,540,900——
2020-01-08$13.18$22.9317,484,700——
2020-01-07$13.05$22.7020,849,500——
2020-01-06$12.85$22.3519,145,300——
2020-01-03$12.80$22.2720,401,300——
2020-01-02$13.20$22.9622,771,700——