Freeport-McMoRan Inc. (FPMB.DE)
XETRA: FPMB.DE
· Real-Time Price · USD
28.90
-0.96 (-3.23%)
At close: Apr 17, 2025, 5:01 PM
FPMB.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 29.54 | 29.54 | 28.52 | 28.90 | n/a | -3.25% | 832 |
| Apr 16, 2025 | 28.80 | 29.87 | 28.80 | 29.87 | n/a | -0.10% | 5,103 |
| Apr 15, 2025 | 29.87 | 30.44 | 29.39 | 29.90 | n/a | -0.03% | 10,684 |
| Apr 14, 2025 | 30.03 | 30.50 | 29.70 | 29.91 | n/a | 4.87% | 3,009 |
| Apr 11, 2025 | 28.64 | 28.64 | 27.59 | 28.52 | n/a | 2.41% | 6,426 |
| Apr 10, 2025 | 31.12 | 31.12 | 27.85 | 27.85 | n/a | 4.46% | 2,595 |
| Apr 9, 2025 | 27.14 | 27.40 | 25.80 | 26.66 | n/a | -3.48% | 3,806 |
| Apr 8, 2025 | 29.03 | 29.04 | 27.62 | 27.62 | n/a | 2.71% | 4,949 |
| Apr 7, 2025 | 25.15 | 27.43 | 24.52 | 26.89 | n/a | -0.99% | 27,964 |
| Apr 4, 2025 | 31.00 | 31.00 | 26.80 | 27.16 | n/a | -15.18% | 26,723 |
| Apr 3, 2025 | 33.37 | 33.60 | 31.73 | 32.02 | n/a | -8.41% | 8,337 |
| Apr 2, 2025 | 35.36 | 35.36 | 34.79 | 34.96 | n/a | -0.06% | 237 |
| Apr 1, 2025 | 35.46 | 35.62 | 34.52 | 34.98 | n/a | 0.29% | 1,602 |
| Mar 31, 2025 | 34.79 | 35.29 | 33.80 | 34.88 | n/a | -3.33% | 5,545 |
| Mar 28, 2025 | 37.10 | 37.45 | 36.08 | 36.08 | n/a | -3.66% | 5,054 |
| Mar 27, 2025 | 38.24 | 38.24 | 37.41 | 37.45 | n/a | -3.55% | 1,543 |
| Mar 26, 2025 | 40.50 | 40.71 | 38.58 | 38.83 | n/a | -2.29% | 2,564 |
| Mar 25, 2025 | 39.14 | 39.79 | 38.62 | 39.74 | n/a | 2.05% | 2,199 |
| Mar 24, 2025 | 37.88 | 39.05 | 37.76 | 38.94 | n/a | 6.10% | 2,545 |
| Mar 21, 2025 | 37.65 | 37.65 | 36.34 | 36.70 | n/a | -2.26% | 15,865 |