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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$42.57$77.246,509,700——
2023-12-28$43.02$78.065,426,700——
2023-12-27$43.20$78.397,172,600——
2023-12-26$42.83$77.716,701,000——
2023-12-22$42.38$76.906,984,600——
2023-12-21$42.23$76.637,032,300——
2023-12-20$41.34$75.0110,798,700——
2023-12-19$42.18$76.5316,499,800——
2023-12-18$41.35$75.0312,242,000——
2023-12-15$41.50$75.3023,084,700——
2023-12-14$41.97$76.1529,234,600——
2023-12-13$39.19$71.1115,442,500——
2023-12-12$37.42$67.9013,640,500——
2023-12-11$37.87$68.718,606,700——
2023-12-08$38.15$69.2219,549,100——
2023-12-07$36.37$65.9910,691,600——
2023-12-06$36.25$65.779,356,900——
2023-12-05$36.57$66.3613,057,200——
2023-12-04$37.61$68.2415,675,100——
2023-12-01$39.24$71.2018,671,400——
2023-11-30$37.32$67.7210,439,000——
2023-11-29$37.17$67.449,792,300——
2023-11-28$37.22$67.5311,345,400——
2023-11-27$36.59$66.398,251,400——
2023-11-24$36.84$66.853,536,700——
2023-11-22$36.89$66.947,624,400——
2023-11-21$37.00$67.1411,351,800——
2023-11-20$36.65$66.5012,322,100——
2023-11-17$36.00$65.328,961,500——
2023-11-16$35.54$64.4910,034,700——
2023-11-15$36.00$65.3214,733,400——
2023-11-14$35.17$63.8111,724,600——
2023-11-13$33.43$60.668,944,500——
2023-11-10$33.68$61.119,922,100——
2023-11-09$33.24$60.319,730,500——
2023-11-08$33.61$60.9810,634,700——
2023-11-07$34.06$61.8012,611,900——
2023-11-06$35.37$64.187,805,900——
2023-11-03$35.15$63.789,307,300——
2023-11-02$35.01$63.529,225,600——
2023-11-01$33.71$61.179,698,600——
2023-10-31$33.78$61.299,175,200——
2023-10-30$34.04$61.7611,163,100——
2023-10-27$33.67$61.0910,565,300——
2023-10-26$33.71$61.1710,294,400——
2023-10-25$33.84$61.4010,861,900——
2023-10-24$34.42$62.4512,380,500——
2023-10-23$33.51$60.8011,470,800——
2023-10-20$33.88$61.4716,094,400——
2023-10-19$35.23$63.9215,584,400——
2023-10-18$35.61$64.6112,195,000——
2023-10-17$36.48$66.1911,333,800——
2023-10-16$35.85$65.0510,920,500——
2023-10-13$35.45$64.329,435,300——
2023-10-12$36.07$65.4511,862,200——
2023-10-11$37.15$67.146,235,900——
2023-10-10$37.29$67.3911,390,300——
2023-10-09$36.83$66.567,766,200——
2023-10-06$36.67$66.2712,692,300——
2023-10-05$35.37$63.9213,218,400——
2023-10-04$35.86$64.8013,597,300——
2023-10-03$36.34$65.6711,198,100——
2023-10-02$36.64$66.218,687,500——
2023-09-29$37.29$67.3910,169,400——
2023-09-28$37.33$67.4610,314,500——
2023-09-27$36.55$66.0510,358,400——
2023-09-26$36.57$66.0911,739,900——
2023-09-25$37.20$67.236,611,100——
2023-09-22$37.15$67.147,816,000——
2023-09-21$37.23$67.2812,882,000——
2023-09-20$38.69$69.927,265,000——
2023-09-19$38.82$70.1512,864,800——
2023-09-18$40.19$72.636,683,100——
2023-09-15$40.37$72.9511,064,400——
2023-09-14$40.68$73.517,455,300——
2023-09-13$39.74$71.825,233,600——
2023-09-12$40.06$72.398,955,000——
2023-09-11$40.11$72.486,583,400——
2023-09-08$39.29$71.006,337,000——
2023-09-07$39.76$71.857,450,800——
2023-09-06$40.41$73.037,647,800——
2023-09-05$40.80$73.736,392,900——
2023-09-01$41.49$74.9810,985,300——
2023-08-31$39.91$72.128,605,100——
2023-08-30$40.19$72.636,655,900——
2023-08-29$40.19$72.639,229,100——
2023-08-28$38.96$70.418,445,700——
2023-08-25$38.33$69.278,446,600——
2023-08-24$38.40$69.398,152,600——
2023-08-23$39.26$70.959,647,200——
2023-08-22$38.89$70.287,596,600——
2023-08-21$38.73$69.998,988,200——
2023-08-18$38.84$70.1912,635,600——
2023-08-17$39.62$71.6010,921,000——
2023-08-16$39.01$70.509,967,700——
2023-08-15$39.85$72.0111,486,800——
2023-08-14$41.21$74.4712,482,600——
2023-08-11$41.42$74.858,627,800——
2023-08-10$42.38$76.599,092,400——
2023-08-09$42.43$76.688,842,900——
2023-08-08$42.69$77.1510,580,500——
2023-08-07$42.29$76.426,637,300——
2023-08-04$42.51$76.828,161,900——
2023-08-03$43.05$77.808,557,900——
2023-08-02$42.57$76.9310,714,400——
2023-08-01$43.75$79.069,046,100——
2023-07-31$44.65$80.6910,282,600——
2023-07-28$43.63$78.859,641,100——
2023-07-27$43.29$78.2313,403,200——
2023-07-26$43.41$78.4512,767,000——
2023-07-25$43.69$78.9519,515,400——
2023-07-24$42.10$76.0816,669,400——
2023-07-21$40.61$73.3911,550,700——
2023-07-20$41.89$75.7017,041,800——
2023-07-19$40.67$73.5015,002,500——
2023-07-18$40.41$73.038,934,200——
2023-07-17$40.46$73.128,037,400——
2023-07-14$41.08$74.2413,132,300——
2023-07-13$42.08$76.0416,155,700——
2023-07-12$40.72$73.3211,778,100——
2023-07-11$39.71$71.5011,554,100——
2023-07-10$38.98$70.189,122,300——
2023-07-07$38.64$69.5711,158,400——
2023-07-06$37.91$68.2617,541,100——
2023-07-05$39.18$70.5413,610,800——
2023-07-03$40.76$73.396,915,700——
2023-06-30$40.00$72.0212,637,600——
2023-06-29$39.35$70.8510,597,100——
2023-06-28$39.22$70.6214,802,000——
2023-06-27$40.41$72.7612,084,700——
2023-06-26$39.27$70.719,130,600——
2023-06-23$38.37$69.0812,456,600——
2023-06-22$39.72$71.5210,897,100——
2023-06-21$39.77$71.6110,526,700——
2023-06-20$39.40$70.9411,959,300——
2023-06-16$39.89$71.8216,144,200——
2023-06-15$40.08$72.1612,694,600——
2023-06-14$40.06$72.1310,557,700——
2023-06-13$39.82$71.7017,147,800——
2023-06-12$37.82$68.0910,721,100——
2023-06-09$37.89$68.229,268,800——
2023-06-08$37.84$68.139,407,100——
2023-06-07$37.57$67.6415,290,200——
2023-06-06$37.74$67.958,924,700——
2023-06-05$37.04$66.6910,166,900——
2023-06-02$37.19$66.9620,451,100——
2023-06-01$35.47$63.8614,008,700——
2023-05-31$34.34$61.8316,890,300——
2023-05-30$34.23$61.6313,296,500——
2023-05-26$34.77$62.6014,099,700——
2023-05-25$33.63$60.5512,397,000——
2023-05-24$33.21$59.7917,677,500——
2023-05-23$34.68$62.4411,101,800——
2023-05-22$35.62$64.136,280,800——
2023-05-19$35.73$64.338,720,600——
2023-05-18$35.68$64.249,791,600——
2023-05-17$35.82$64.4914,459,700——
2023-05-16$35.25$63.4712,940,400——
2023-05-15$36.13$65.0513,039,800——
2023-05-12$34.99$63.0010,943,100——
2023-05-11$34.54$62.1917,097,700——
2023-05-10$36.24$65.2511,944,500——
2023-05-09$36.66$66.0111,133,300——
2023-05-08$36.56$65.839,274,700——
2023-05-05$36.47$65.6613,540,300——
2023-05-04$35.22$63.4119,129,300——
2023-05-03$36.33$65.4112,554,000——
2023-05-02$36.60$65.9010,714,600——
2023-05-01$37.63$67.759,629,300——
2023-04-28$37.91$68.269,463,200——
2023-04-27$37.47$67.4610,761,200——
2023-04-26$37.28$67.1210,484,500——
2023-04-25$37.75$67.9720,736,100——
2023-04-24$39.53$71.1712,908,000——
2023-04-21$39.66$71.4122,431,500——
2023-04-20$41.36$74.4711,494,200——
2023-04-19$41.89$75.4211,655,000——
2023-04-18$42.96$77.3514,166,400——
2023-04-17$42.12$75.8412,149,100——
2023-04-14$43.16$77.7111,637,600——
2023-04-13$42.95$77.3317,383,700——
2023-04-12$41.12$73.779,918,400——
2023-04-11$41.13$73.7811,684,300——
2023-04-10$40.13$71.999,373,900——
2023-04-06$40.29$72.288,095,600——
2023-04-05$40.32$72.3310,516,000——
2023-04-04$40.26$72.2212,783,000——
2023-04-03$41.20$73.9110,302,400——
2023-03-31$40.91$73.3911,181,300——
2023-03-30$40.20$72.1212,550,600——
2023-03-29$39.44$70.7511,948,800——
2023-03-28$38.37$68.836,945,900——
2023-03-27$37.98$68.1312,486,000——
2023-03-24$38.01$68.1913,894,800——
2023-03-23$37.79$67.7915,292,600——
2023-03-22$37.84$67.8812,672,800——
2023-03-21$38.26$68.6411,516,000——
2023-03-20$37.45$67.1811,952,500——
2023-03-17$36.23$64.9918,290,700——
2023-03-16$36.10$64.7625,292,000——
2023-03-15$35.51$63.7026,465,400——
2023-03-14$38.04$68.2417,198,000——
2023-03-13$37.61$67.4718,949,400——
2023-03-10$37.88$67.9518,172,000——
2023-03-09$39.17$70.2711,896,900——
2023-03-08$40.54$72.739,938,600——
2023-03-07$40.14$72.0116,238,900——
2023-03-06$42.73$76.658,697,800——
2023-03-03$43.73$78.4510,232,200——
2023-03-02$42.82$76.829,786,500——
2023-03-01$43.00$77.1414,042,800——
2023-02-28$40.97$73.5011,700,900——
2023-02-27$40.11$71.958,130,300——
2023-02-24$39.89$71.5611,207,300——
2023-02-23$40.59$72.8212,760,600——
2023-02-22$41.79$74.979,818,800——
2023-02-21$42.66$76.5315,233,000——
2023-02-17$41.74$74.8811,621,300——
2023-02-16$42.76$76.7111,010,300——
2023-02-15$42.31$75.9010,787,200——
2023-02-14$42.98$77.109,376,200——
2023-02-13$42.11$75.548,600,600——
2023-02-10$42.36$75.998,030,400——
2023-02-09$42.94$77.039,417,800——
2023-02-08$43.02$77.176,826,000——
2023-02-07$43.69$78.3812,585,600——
2023-02-06$42.95$77.0511,026,500——
2023-02-03$43.16$77.4313,162,800——
2023-02-02$43.71$78.4114,696,200——
2023-02-01$44.81$80.3913,159,900——
2023-01-31$44.62$80.0410,931,900——
2023-01-30$43.98$78.908,850,300——
2023-01-27$44.82$80.4010,871,300——
2023-01-26$45.45$81.5315,945,700——
2023-01-25$46.64$83.6718,821,700——
2023-01-24$44.59$79.999,720,800——
2023-01-23$44.95$80.6411,735,800——
2023-01-20$45.41$81.4612,365,100——
2023-01-19$44.14$79.1813,731,200——
2023-01-18$43.92$78.7919,797,400——
2023-01-17$44.15$79.2012,644,000——
2023-01-13$45.05$80.8211,109,600——
2023-01-12$45.10$80.9112,834,900——
2023-01-11$45.32$81.0318,910,300——
2023-01-10$44.71$79.9416,052,500——
2023-01-09$42.83$76.5817,009,500——
2023-01-06$42.28$75.6016,483,800——
2023-01-05$39.84$71.2312,341,000——
2023-01-04$39.00$69.7310,415,600——
2023-01-03$37.92$67.808,576,100——