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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.43	53.05	53.05	54.15	52.82	8,580
February 19, 2026	53.33	52.41	52.41	53.4	51.72	8,679
February 18, 2026	52.31	52.95	52.95	53.12	52.07	7,752
February 17, 2026	52.4	51.57	51.57	52.48	50.16	14,339
February 16, 2026	53.44	53.2	53.2	53.44	52.95	3,742
February 13, 2026	52.21	52.92	52.92	53.26	51.05	12,715
February 12, 2026	55.18	52.19	52.19	55.82	52.19	5,579
February 11, 2026	53.41	53.98	53.98	55	53.41	6,812
February 10, 2026	53.25	52.83	52.83	53.7	52.36	19,067
February 09, 2026	51.4	53.7	53.7	53.74	51.24	7,432
February 06, 2026	49.92	51.55	51.55	51.55	49.76	22,649
February 05, 2026	52.39	50.08	50.08	52.4	49.45	13,745
February 04, 2026	55.14	53.59	53.59	55.48	53.49	7,765
February 03, 2026	53.38	54.74	54.74	55.02	53.38	13,243
February 02, 2026	48.37	51.71	51.71	51.84	47.96	32,287
January 30, 2026	52.4	51.18	51.18	52.6	49.87	36,349
January 29, 2026	54.96	54.19	54.19	57.95	52.97	33,572
January 28, 2026	53.66	52.73	52.73	53.97	52.32	14,662
January 27, 2026	52.41	52.38	52.38	52.75	51.17	21,954
January 26, 2026	53	52.39	52.39	53.63	52.37	32,354
January 23, 2026	50.71	51.07	51.07	51.43	49.5	10,667
January 22, 2026	51.88	50.46	50.46	52.77	49.8	21,887
January 21, 2026	52.03	52.15	52.15	52.71	51.97	8,812
January 20, 2026	50.86	51.32	51.32	51.35	49.55	8,785
January 19, 2026	50.6	50.62	50.62	51	50.29	8,004
January 16, 2026	51.27	50.41	50.41	51.41	49.8	19,576
January 15, 2026	51.28	51.9	51.9	52.09	50.67	8,021
January 14, 2026	52.81	51.24	51.24	52.81	50.95	13,354
January 13, 2026	50.12	50.49	50.49	51.5	50.12	5,332
January 12, 2026	49.89	50.27	50.27	50.27	49.02	12,224
January 09, 2026	46.58	48.61	48.61	48.61	46.51	5,703
January 08, 2026	47.4	46.1	46.1	47.41	45.76	4,336
January 07, 2026	47.83	47.54	47.54	47.83	46.28	11,207
January 06, 2026	47.36	48.63	48.63	48.63	46.8	6,773
January 05, 2026	45.43	46.27	46.27	46.4	45.4	11,276
January 02, 2026	44.22	43.56	43.56	44.44	43.56	4,317
December 30, 2025	44.99	44.48	44.48	44.99	44.24	5,638
December 29, 2025	45	44.11	44.11	45	43.52	10,761
December 23, 2025	43.3	44.13	44.13	44.22	43.09	4,564
December 22, 2025	42.35	43.21	43.21	43.21	42.35	4,204
December 19, 2025	41.2	42.25	42.25	42.25	41.05	3,149
December 18, 2025	40.83	40.82	40.82	41.14	40.46	5,776
December 17, 2025	40.89	40.88	40.88	41.33	40.41	3,482
December 16, 2025	40.1	40.15	40.15	40.4	39.84	5,247
December 15, 2025	40.85	40.58	40.58	41.5	40.42	3,138
December 12, 2025	41.06	40.16	40.16	41.42	40.16	5,499
December 11, 2025	39.17	40.91	40.91	40.91	39.17	1,907
December 10, 2025	38.6	38.99	38.99	38.99	38.55	5,901
December 09, 2025	38.35	38.65	38.65	38.76	37.8	2,550
December 08, 2025	39.15	38.92	38.92	39.15	38.92	1,088
December 05, 2025	38.41	39	39	39.36	38.41	5,748
December 04, 2025	38.2	38.09	38.09	38.2	37.57	6,189
December 03, 2025	37.04	38.21	38.21	38.36	37.04	3,795
December 02, 2025	37.14	36.58	36.58	37.34	36.54	3,541
December 01, 2025	37.44	37.11	37.11	37.72	37.01	4,068
November 28, 2025	36.4	37.24	37.24	37.39	36.4	3,777
November 27, 2025	36.19	36.02	36.02	36.26	36.02	435
November 26, 2025	35.59	36.44	36.44	36.59	35.48	4,765
November 25, 2025	35.52	35.62	35.62	36.09	35.28	2,545
November 24, 2025	34.8	35.4	35.4	35.41	34.46	3,566

Freeport-McMoRan Inc. (FPMB.DE) XETRA