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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$41.73$73.338,793,200——
2021-12-30$41.62$73.1412,001,000——
2021-12-29$41.98$73.7714,596,200——
2021-12-28$41.99$73.7910,835,200——
2021-12-27$41.99$73.7911,409,000——
2021-12-23$41.13$72.2717,727,500——
2021-12-22$40.14$70.5313,244,500——
2021-12-21$39.18$68.8513,560,800——
2021-12-20$37.42$65.7513,373,700——
2021-12-17$38.00$66.7719,628,600——
2021-12-16$38.28$67.2717,549,100——
2021-12-15$37.25$65.4623,245,200——
2021-12-14$37.96$66.7012,609,600——
2021-12-13$37.63$66.1211,557,800——
2021-12-10$38.37$67.4210,018,500——
2021-12-09$38.47$67.6011,526,700——
2021-12-08$38.72$68.0414,213,800——
2021-12-07$38.77$68.1318,048,200——
2021-12-06$37.37$65.6713,602,900——
2021-12-03$36.56$64.2420,762,700——
2021-12-02$37.10$65.1918,548,800——
2021-12-01$36.23$63.6619,234,100——
2021-11-30$37.08$65.1627,056,100——
2021-11-29$37.98$66.7417,219,200——
2021-11-26$37.24$65.4421,122,400——
2021-11-24$38.65$67.9213,430,300——
2021-11-23$38.68$67.9715,861,800——
2021-11-22$37.74$66.3219,073,700——
2021-11-19$38.28$67.2718,915,800——
2021-11-18$38.79$68.1617,613,600——
2021-11-17$38.87$68.3019,209,100——
2021-11-16$39.60$69.5919,165,300——
2021-11-15$40.86$71.8013,962,100——
2021-11-12$41.23$72.4518,481,700——
2021-11-11$40.90$71.8739,436,900——
2021-11-10$37.52$65.9324,055,700——
2021-11-09$39.20$68.8816,030,800——
2021-11-08$39.43$69.2925,103,800——
2021-11-05$37.04$65.0912,536,200——
2021-11-04$37.00$65.0216,309,500——
2021-11-03$38.23$67.1817,054,400——
2021-11-02$38.55$67.7414,574,500——
2021-11-01$38.33$67.3510,873,400——
2021-10-29$37.72$66.2816,052,200——
2021-10-28$38.10$66.9513,978,400——
2021-10-27$37.00$65.0219,544,200——
2021-10-26$38.85$68.2715,564,400——
2021-10-25$39.34$69.1319,215,100——
2021-10-22$37.67$66.1919,058,200——
2021-10-21$38.42$67.5119,571,900——
2021-10-20$38.93$68.4114,281,700——
2021-10-19$38.85$68.2716,543,100——
2021-10-18$38.54$67.7223,196,100——
2021-10-15$38.64$67.9030,048,400——
2021-10-14$37.13$65.2528,961,400——
2021-10-13$35.82$62.8126,459,800——
2021-10-12$34.61$60.6921,591,600——
2021-10-11$35.23$61.7827,084,300——
2021-10-08$34.13$59.8517,625,300——
2021-10-07$34.32$60.1837,035,100——
2021-10-06$31.71$55.6022,783,900——
2021-10-05$32.20$56.4620,005,300——
2021-10-04$32.71$57.3620,137,600——
2021-10-01$32.84$57.5916,091,200——
2021-09-30$32.53$57.0423,041,700——
2021-09-29$33.11$58.0612,717,000——
2021-09-28$33.57$58.8719,761,000——
2021-09-27$33.91$59.4622,469,300——
2021-09-24$32.24$56.5315,164,300——
2021-09-23$32.11$56.3120,270,400——
2021-09-22$31.56$55.3428,813,500——
2021-09-21$30.48$53.4535,686,600——
2021-09-20$31.17$54.6638,463,200——
2021-09-17$33.05$57.9537,559,800——
2021-09-16$34.30$60.1535,807,800——
2021-09-15$36.74$64.4218,871,400——
2021-09-14$34.79$61.0114,925,200——
2021-09-13$35.29$61.8813,867,400——
2021-09-10$35.48$62.2222,605,900——
2021-09-09$34.81$61.0412,518,800——
2021-09-08$34.37$60.2718,265,700——
2021-09-07$36.36$63.7610,296,400——
2021-09-03$36.14$63.3712,687,100——
2021-09-02$36.27$63.6010,981,300——
2021-09-01$35.89$62.9316,478,200——
2021-08-31$36.39$63.8116,216,100——
2021-08-30$36.64$64.2513,357,900——
2021-08-27$36.57$64.1318,805,800——
2021-08-26$34.54$60.5711,336,100——
2021-08-25$35.11$61.579,923,500——
2021-08-24$35.21$61.7415,470,700——
2021-08-23$34.20$59.9716,189,600——
2021-08-20$32.80$57.5221,881,100——
2021-08-19$32.42$56.8532,408,600——
2021-08-18$33.88$59.4118,157,900——
2021-08-17$34.71$60.8623,492,800——
2021-08-16$36.84$64.6013,430,700——
2021-08-13$38.10$66.8112,872,600——
2021-08-12$38.39$67.3211,489,500——
2021-08-11$38.73$67.9116,883,100——
2021-08-10$38.22$67.0217,807,400——
2021-08-09$36.46$63.939,479,600——
2021-08-06$36.86$64.6413,856,000——
2021-08-05$35.85$62.8610,531,000——
2021-08-04$35.65$62.5111,763,600——
2021-08-03$36.64$64.2517,245,400——
2021-08-02$36.62$64.2121,801,100——
2021-07-30$38.10$66.8115,910,600——
2021-07-29$38.47$67.4623,065,900——
2021-07-28$36.68$64.3214,851,500——
2021-07-27$36.35$63.7417,933,500——
2021-07-26$36.65$64.2722,801,000——
2021-07-23$35.19$61.7115,945,500——
2021-07-22$34.80$61.0220,607,000——
2021-07-21$34.65$60.7624,349,400——
2021-07-20$32.95$57.7820,933,300——
2021-07-19$32.40$56.8131,431,700——
2021-07-16$33.20$58.2225,881,000——
2021-07-15$34.39$60.3015,838,100——
2021-07-14$34.52$60.5319,482,500——
2021-07-13$35.73$62.5214,532,700——
2021-07-12$36.53$63.9211,999,800——
2021-07-09$36.50$63.8718,023,100——
2021-07-08$34.69$60.7024,061,700——
2021-07-07$36.21$63.3614,745,200——
2021-07-06$36.00$62.9918,992,900——
2021-07-02$37.14$64.9910,221,500——
2021-07-01$37.09$64.9013,946,100——
2021-06-30$37.11$64.9412,448,900——
2021-06-29$37.27$65.2214,898,700——
2021-06-28$36.74$64.2914,933,300——
2021-06-25$37.24$65.1644,083,100——
2021-06-24$37.52$65.6520,393,500——
2021-06-23$37.18$65.0621,647,600——
2021-06-22$36.49$63.8527,500,700——
2021-06-21$35.78$62.6128,159,300——
2021-06-18$34.96$61.1746,250,200——
2021-06-17$35.15$61.5159,951,400——
2021-06-16$37.06$64.8536,697,100——
2021-06-15$37.60$65.7951,189,800——
2021-06-14$39.48$69.0819,426,500——
2021-06-11$40.85$71.4820,060,200——
2021-06-10$40.14$70.2416,410,700——
2021-06-09$40.70$71.2213,874,800——
2021-06-08$41.38$72.4114,799,600——
2021-06-07$41.26$72.2016,725,100——
2021-06-04$41.73$73.0215,799,200——
2021-06-03$41.87$73.2720,223,800——
2021-06-02$43.34$75.8414,691,300——
2021-06-01$44.21$77.3622,142,700——
2021-05-28$42.72$74.7514,723,100——
2021-05-27$42.59$74.5328,490,600——
2021-05-26$41.32$72.3018,366,200——
2021-05-25$40.68$71.1818,214,300——
2021-05-24$41.57$72.7413,460,100——
2021-05-21$40.87$71.5220,823,700——
2021-05-20$41.22$72.1323,677,500——
2021-05-19$40.72$71.2542,376,400——
2021-05-18$43.63$76.3524,144,200——
2021-05-17$44.18$77.3125,784,600——
2021-05-14$42.29$74.0021,487,600——
2021-05-13$41.97$73.4436,124,000——
2021-05-12$42.75$74.8140,183,100——
2021-05-11$44.80$78.3940,448,900——
2021-05-10$42.74$74.7953,054,600——
2021-05-07$43.97$76.9432,390,400——
2021-05-06$42.07$73.6225,202,200——
2021-05-05$41.54$72.6937,185,800——
2021-05-04$39.22$68.6326,489,200——
2021-05-03$38.71$67.7422,861,600——
2021-04-30$37.71$65.9913,696,400——
2021-04-29$38.40$67.1918,860,200——
2021-04-28$39.35$68.8618,574,600——
2021-04-27$38.69$67.7019,766,600——
2021-04-26$39.05$68.3327,041,600——
2021-04-23$36.54$63.9422,558,300——
2021-04-22$34.74$60.7923,923,800——
2021-04-21$35.90$62.8221,914,300——
2021-04-20$35.88$62.7820,581,200——
2021-04-19$37.33$65.3221,560,500——
2021-04-16$38.14$66.7419,010,500——
2021-04-15$37.83$66.2027,185,800——
2021-04-14$36.31$63.5435,697,600——
2021-04-13$33.73$58.8910,889,700——
2021-04-12$33.67$58.7915,141,300——
2021-04-09$34.04$59.4314,028,600——
2021-04-08$34.37$60.0115,831,400——
2021-04-07$33.98$59.3316,292,900——
2021-04-06$35.01$61.1322,081,100——
2021-04-05$35.36$61.7419,365,200——
2021-04-01$33.76$58.9416,423,800——
2021-03-31$32.93$57.4915,946,000——
2021-03-30$32.68$57.0617,474,700——
2021-03-29$32.10$56.0519,461,700——
2021-03-26$32.96$57.5523,769,200——
2021-03-25$31.11$54.3238,038,200——
2021-03-24$31.61$55.1927,289,000——
2021-03-23$32.20$56.2240,041,500——
2021-03-22$35.01$61.1321,113,500——
2021-03-19$34.99$61.0933,270,600——
2021-03-18$35.42$61.8425,504,200——
2021-03-17$36.11$63.0531,499,300——
2021-03-16$34.99$61.0921,242,400——
2021-03-15$36.96$64.5318,329,100——
2021-03-12$37.42$65.3319,752,500——
2021-03-11$37.47$65.4225,590,500——
2021-03-10$34.46$60.1720,367,800——
2021-03-09$33.86$59.1224,411,800——
2021-03-08$34.43$60.1124,959,400——
2021-03-05$35.02$61.1431,507,000——
2021-03-04$32.70$57.0938,045,300——
2021-03-03$35.00$61.1118,613,200——
2021-03-02$35.18$61.4221,625,500——
2021-03-01$34.90$60.9321,582,800——
2021-02-26$33.91$59.2137,782,500——
2021-02-25$35.68$62.3025,657,100——
2021-02-24$37.89$66.1525,156,600——
2021-02-23$37.85$66.0826,070,200——
2021-02-22$38.08$66.4933,293,500——
2021-02-19$37.49$65.4640,020,200——
2021-02-18$34.14$59.6118,734,500——
2021-02-17$34.15$59.6227,492,900——
2021-02-16$32.90$57.4428,964,900——
2021-02-12$31.23$54.5312,012,400——
2021-02-11$30.99$54.1115,555,500——
2021-02-10$31.24$54.5439,036,500——
2021-02-09$32.02$55.9118,609,800——
2021-02-08$32.12$56.0817,556,000——
2021-02-05$31.73$55.4033,126,400——
2021-02-04$29.80$52.0316,730,700——
2021-02-03$29.20$50.9819,500,400——
2021-02-02$28.14$49.1317,952,300——
2021-02-01$28.23$49.2922,619,600——
2021-01-29$26.91$46.9820,156,500——
2021-01-28$27.79$48.5226,791,400——
2021-01-27$25.79$45.0337,297,900——
2021-01-26$27.01$47.1633,161,600——
2021-01-25$28.98$50.6029,254,100——
2021-01-22$30.49$53.2317,457,100——
2021-01-21$30.04$52.4516,866,800——
2021-01-20$30.97$54.0717,343,200——
2021-01-19$31.71$55.3619,517,800——
2021-01-15$30.35$52.9919,927,600——
2021-01-14$31.99$55.8521,668,100——
2021-01-13$30.56$53.3619,828,200——
2021-01-12$30.99$54.1121,250,100——
2021-01-11$30.32$52.9422,233,900——
2021-01-08$31.15$54.3927,541,700——
2021-01-07$31.17$54.4229,770,900——
2021-01-06$30.16$52.6640,670,400——
2021-01-05$28.37$49.5326,109,100——
2021-01-04$27.14$47.3931,398,600——