Freeport-McMoRan Inc. - FPMB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.13	30.7	30.7	30.9	29.95	13,942
September 25, 2025	32.77	30.42	30.42	33.08	30.41	19,178
September 24, 2025	38.26	34.62	34.62	38.67	34.52	12,264
September 23, 2025	38.37	38.82	38.82	38.97	38.19	949
September 22, 2025	38.35	38.07	38.07	38.35	37.94	1,801
September 19, 2025	38.26	38.26	38.26	38.55	38.13	2,811
September 18, 2025	38.16	37.99	37.99	38.7	37.99	1,504
September 17, 2025	37.87	38.58	38.58	38.71	37.78	990
September 16, 2025	38.6	38	38	38.84	38	4,868
September 15, 2025	38.55	38.08	38.08	38.55	37.81	1,476
September 12, 2025	38.81	37.98	37.98	39.23	37.95	2,369
September 11, 2025	38.5	38.73	38.73	38.73	38.5	223
September 10, 2025	37.85	38.32	38.32	38.32	37.6	958
September 09, 2025	39.54	37.52	37.52	40.21	37.52	9,619
September 08, 2025	39.58	39.34	39.34	39.58	39.06	1,557
September 05, 2025	39.53	39.38	39.38	40	39.06	1,872
September 04, 2025	39.18	39.15	39.15	39.3	38.98	1,714
September 03, 2025	38.51	39.33	39.33	39.49	38.51	2,990
September 02, 2025	37.85	38.07	38.07	38.11	36.74	3,448
September 01, 2025	37.82	37.76	37.76	37.97	37.76	915
August 29, 2025	37.81	38.06	38.06	38.13	37.73	334
August 28, 2025	37.82	38.04	38.04	38.1	37.7	1,409
August 27, 2025	37.92	37.77	37.77	38.3	37.64	3,568
August 26, 2025	37.42	37.67	37.67	37.76	37.4	253
August 25, 2025	37.21	37.46	37.46	37.46	36.99	3,299
August 22, 2025	35.85	36.76	36.76	36.78	35.78	566
August 21, 2025	35.67	35.71	35.71	35.74	35.39	467
August 20, 2025	35.11	35.57	35.57	35.64	35.11	1,409
August 19, 2025	35.86	35.56	35.56	36.16	35.44	1,490
August 18, 2025	36.3	35.76	35.76	36.3	35.76	857
August 15, 2025	36.68	36.39	36.39	36.68	36.33	1,377
August 14, 2025	36.23	35.89	35.89	36.23	35.69	1,314
August 13, 2025	36.23	36.22	36.22	36.45	36.16	456
August 12, 2025	36.19	36.27	36.27	36.56	35.66	3,824
August 11, 2025	36.46	35.77	35.77	36.92	35.74	3,980
August 08, 2025	35.1	35.98	35.98	36.03	35.03	866
August 07, 2025	34.43	34.65	34.65	35.02	34.28	3,944
August 06, 2025	34.83	34.48	34.48	34.87	34.44	648
August 05, 2025	35.18	34.48	34.48	35.18	34.43	3,727
August 04, 2025	35.09	34.95	34.95	35.09	34.92	728
August 01, 2025	34.9	34.47	34.47	34.9	34.04	4,925
July 31, 2025	34.2	34.92	34.92	35	33.81	7,930
July 30, 2025	37.44	37.26	37.26	37.45	37.26	1,432
July 29, 2025	37.66	37.13	37.13	37.89	37.13	1,009
July 28, 2025	38.49	37.51	37.51	38.75	36.71	6,756
July 25, 2025	37.9	37.87	37.87	37.9	37.59	1,353
July 24, 2025	38.28	37.97	37.97	38.71	37.69	1,866
July 23, 2025	39.1	38.53	38.53	39.66	37.76	4,668
July 22, 2025	38.73	39.2	39.2	39.27	38.71	1,516
July 21, 2025	38.92	39.25	39.25	39.41	38.92	2,703
July 18, 2025	38.49	38.38	38.38	38.66	37.97	520
July 17, 2025	37.93	38.04	38.04	38.16	37.71	2,114
July 16, 2025	37.49	37.31	37.31	38.15	37.31	2,881
July 15, 2025	38.84	37.62	37.62	38.95	37.42	1,157
July 14, 2025	39.8	39.17	39.04	39.91	38.79	2,490
July 11, 2025	39.91	39.57	39.43	40.24	39.45	1,156
July 10, 2025	39.3	40.3	40.16	40.47	39.3	7,764
July 09, 2025	40.51	38.72	38.59	40.54	38.65	2,006
July 08, 2025	38.39	38.55	38.42	39.03	38.39	797
July 07, 2025	38.52	38.23	38.1	38.75	38.23	2,569

Freeport-McMoRan Inc. (FPMB.DE) XETRA