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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	37.83	37.37	37.37	37.83	36.97	2,552
June 27, 2025	38.39	37.55	37.55	38.39	37.42	2,079
June 26, 2025	35.51	37.9	37.9	37.9	35.51	2,468
June 25, 2025	35.96	35.49	35.49	36.26	35.49	541
June 24, 2025	35.69	35.98	35.98	35.98	35.41	561
June 23, 2025	35.13	35.13	35.13	35.16	34.75	251
June 20, 2025	35.23	35.27	35.27	36	35.18	1,577
June 19, 2025	35.44	35.28	35.28	35.44	34.84	391
June 18, 2025	35.89	35.85	35.85	36.02	35.85	327
June 17, 2025	35.54	35.84	35.84	36.07	35.54	1,189
June 16, 2025	35.71	36.52	36.52	36.52	35.65	863
June 13, 2025	34.37	35.51	35.51	35.51	34.36	2,810
June 12, 2025	35.85	35.73	35.73	36.12	35.07	4,567
June 11, 2025	36.74	36.03	36.03	36.74	35.81	1,640
June 10, 2025	37.19	36.79	36.79	37.25	36.79	906
June 09, 2025	36.99	37.23	37.23	37.28	36.55	638
June 06, 2025	36.83	36.64	36.64	37.05	36.47	1,086
June 05, 2025	36.18	37	37	37.1	36.17	1,186
June 04, 2025	35.6	35.63	35.63	35.99	35.5	1,158
June 03, 2025	34.51	35.35	35.35	35.35	34.25	937
June 02, 2025	34.32	34.97	34.97	35.44	34.32	3,552
May 30, 2025	33.78	33.78	33.78	33.78	33.78	50
May 29, 2025	35.06	34.31	34.31	35.06	34.31	254
May 28, 2025	34.88	34.36	34.36	35.22	34.36	1,872
May 27, 2025	34.31	34.8	34.8	35.03	34.1	2,583
May 26, 2025	34.99	33.85	33.85	34.99	33.85	143
May 23, 2025	33.55	33.98	33.98	34.09	32.65	1,603
May 22, 2025	33.52	33.27	33.27	33.57	33.18	444
May 21, 2025	33.95	33.94	33.94	33.98	33.37	1,449
May 20, 2025	34.62	34.15	34.15	34.62	34.15	478
May 19, 2025	33.74	34.22	34.22	34.22	33.21	2,546
May 16, 2025	34.27	33.49	33.49	34.27	33.24	1,432
May 15, 2025	34.82	34.04	34.04	34.82	33.68	1,249
May 14, 2025	35.18	34.86	34.86	35.35	34.65	2,417
May 13, 2025	35.32	35.39	35.39	35.48	35.32	44
May 12, 2025	34.99	35.31	35.31	36.26	34.95	4,712
May 09, 2025	33.29	33.37	33.37	33.79	33.14	2,902
May 08, 2025	33.38	33.26	33.26	33.38	32.75	2,051
May 07, 2025	34.3	32.81	32.81	34.3	32.76	5,529
May 06, 2025	33.23	33.34	33.34	33.34	32.75	578
May 05, 2025	32.57	33.1	33.1	33.28	32.57	1,347
May 02, 2025	32.59	32.88	32.88	33.23	32.28	2,418
April 30, 2025	32.24	31.64	31.64	32.24	30.28	4,041
April 29, 2025	32.75	32.49	32.49	33.14	32.49	1,533
April 28, 2025	32.67	32.56	32.56	33.27	32.56	2,708
April 25, 2025	33.04	32.66	32.66	33.18	32.5	1,817
April 24, 2025	31.27	32.51	32.51	32.55	30.54	2,454
April 23, 2025	30.65	31.35	31.35	31.95	30.36	4,504
April 22, 2025	29.05	29.74	29.74	29.74	28.74	1,826
April 17, 2025	29.54	28.9	28.9	29.54	28.52	832
April 16, 2025	28.8	29.87	29.87	29.87	28.8	5,103
April 15, 2025	29.87	29.9	29.9	30.44	29.39	10,684
April 14, 2025	30.03	29.91	29.78	30.5	29.7	3,009
April 11, 2025	28.64	28.52	28.52	28.64	27.59	6,426
April 10, 2025	31.12	27.85	27.85	31.12	27.85	2,595
April 09, 2025	27.14	26.66	26.66	27.4	25.8	3,806
April 08, 2025	29.03	27.62	27.62	29.04	27.62	4,949
April 07, 2025	25.15	26.89	26.89	27.43	24.52	27,964
April 04, 2025	31	27.16	27.16	31	26.8	26,723
April 03, 2025	33.37	32.02	32.02	33.6	31.73	8,337

Freeport-McMoRan Inc. (FPMB.DE) XETRA