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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	34.55	34.23	34.23	34.66	33.87	1,006
November 20, 2025	35.99	35.65	35.65	36.31	35.65	2,316
November 19, 2025	34.78	35.84	35.84	36.47	34.78	3,796
November 18, 2025	33.31	35.25	35.25	35.93	33.31	17,055
November 17, 2025	34.56	34.19	34.19	34.73	33.91	1,802
November 14, 2025	34.69	34.86	34.86	34.92	33.76	6,830
November 13, 2025	36.16	35.26	35.26	36.22	35.1	4,538
November 12, 2025	35.62	36.16	36.16	36.17	35.54	2,400
November 11, 2025	35.24	35.54	35.54	35.57	34.92	3,087
November 10, 2025	33.76	33.76	33.76	33.76	33.76	2,153
November 07, 2025	34.5	34.19	34.19	34.58	33.57	10,126
November 06, 2025	35.03	33.76	33.76	35.03	33.49	9,846
November 05, 2025	34.04	35.03	35.03	35.04	34.04	1,771
November 04, 2025	34.74	34.72	34.72	34.96	34.24	6,070
November 03, 2025	36.11	35.35	35.35	36.37	35.27	1,065
October 31, 2025	36.06	36.26	36.26	36.54	35.8	2,599
October 30, 2025	36.5	36.06	36.06	36.65	35.47	5,740
October 29, 2025	35.72	37.22	37.22	37.22	35.67	5,590
October 28, 2025	35.08	35.83	35.83	35.83	34.82	4,642
October 27, 2025	36.29	35.15	35.15	36.32	34.8	4,264
October 24, 2025	35.67	35.62	35.62	35.94	35.06	4,637
October 23, 2025	35.4	36.11	36.11	36.69	35.35	16,354
October 22, 2025	35.94	34.88	34.88	35.94	34.81	2,364
October 21, 2025	36.25	35.45	35.45	36.25	35.28	4,295
October 20, 2025	35.88	36.1	36.1	36.19	35.63	7,545
October 17, 2025	35.2	35.16	35.16	35.91	34.74	15,677
October 16, 2025	35.88	35.74	35.74	36.01	35.4	2,696
October 15, 2025	36.94	36.16	36.16	37.18	36.16	5,351
October 14, 2025	35.8	36.23	36.1	36.23	35.14	3,007
October 13, 2025	36.76	37.29	37.16	37.6	36.2	9,625
October 10, 2025	37.32	36	35.87	37.82	36	12,773
October 09, 2025	38.01	37.47	37.34	38.71	37.12	26,025
October 08, 2025	34.94	36.8	36.67	36.95	34.94	21,643
October 07, 2025	35.07	34.84	34.84	35.27	34.62	4,034
October 06, 2025	34.39	34.8	34.8	35.14	34.05	6,571
October 03, 2025	33.46	33.92	33.92	34.06	33.2	9,100
October 02, 2025	33.35	33.15	33.15	33.94	32.78	11,432
October 01, 2025	33.24	33.42	33.42	33.5	32.99	13,174
September 30, 2025	32.1	32.35	32.35	32.44	31.8	10,592
September 29, 2025	31.27	32.07	32.07	32.22	30.8	14,306
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

Freeport-McMoRan Inc. (FPMB.DE) XETRA