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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	38.81	38.66	38.66	38.94	38.58	1,843
July 03, 2025	38.95	39	39	39.12	38.75	2,004
July 02, 2025	37.66	39.21	39.21	39.21	37.66	1,876
July 01, 2025	36.99	37.42	37.42	37.42	36.99	1,161
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

Freeport-McMoRan Inc. (FPMB.DE) XETRA