Freeport-McMoRan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 118.63 | 118.63 | 112.89 | 115.90 | 115.90 | 15,317 |
| 2026-10-19 | 115.85 | 118.12 | 115.58 | 117.80 | 117.80 | 13,444 |
| 2026-10-16 | 119.00 | 121.95 | 116.45 | 116.51 | 116.51 | 21,318 |
| 2026-10-15 | 116.15 | 119.30 | 111.75 | 119.30 | 119.30 | 47,789 |
| 2026-10-14 | 119.00 | 119.02 | 114.72 | 115.93 | 115.93 | 21,376 |
| 2026-10-13 | 121.98 | 122.54 | 119.43 | 121.20 | 121.02 | 9,045 |
| 2026-10-09 | 121.81 | 122.88 | 120.99 | 122.31 | 122.13 | 13,960 |
| 2026-10-08 | 121.47 | 121.47 | 117.76 | 118.69 | 118.51 | 46,351 |
| 2026-10-07 | 118.57 | 120.53 | 117.93 | 120.26 | 120.26 | 20,458 |
| 2026-10-06 | 121.30 | 121.37 | 117.71 | 120.75 | 120.75 | 4,074 |
| 2026-10-05 | 122.56 | 122.70 | 118.96 | 122.51 | 122.51 | 72,827 |
| 2026-10-02 | 123.48 | 127.24 | 123.48 | 125.49 | 125.49 | 16,909 |
| 2026-10-01 | 122.06 | 122.06 | 118.40 | 121.33 | 121.33 | 16,206 |
| 2026-09-30 | 122.95 | 127.92 | 120.80 | 120.85 | 120.85 | 32,678 |
| 2026-09-29 | 124.84 | 125.24 | 122.57 | 122.93 | 122.93 | 54,220 |
| 2026-09-28 | 121.31 | 125.82 | 120.84 | 125.46 | 125.46 | 49,479 |
| 2026-09-25 | 124.86 | 125.90 | 124.29 | 124.91 | 124.91 | 13,631 |
| 2026-09-24 | 123.77 | 125.43 | 123.11 | 125.43 | 125.43 | 6,561 |
| 2026-09-23 | 123.70 | 125.42 | 122.31 | 125.42 | 125.42 | 4,097 |
| 2026-09-22 | 124.02 | 127.99 | 123.37 | 127.99 | 127.99 | 20,608 |
| 2026-09-21 | 123.99 | 124.80 | 120.73 | 122.53 | 122.53 | 11,285 |
| 2026-09-18 | 121.47 | 122.94 | 121.33 | 122.80 | 122.80 | 4,382 |
| 2026-09-17 | 122.27 | 123.23 | 119.12 | 119.12 | 119.12 | 12,870 |
| 2026-09-16 | 121.63 | 121.63 | 115.19 | 118.33 | 118.33 | 18,574 |
| 2026-09-15 | 119.10 | 120.09 | 117.49 | 119.08 | 119.08 | 6,861 |
| 2026-09-14 | 124.21 | 124.21 | 115.28 | 119.01 | 119.01 | 13,747 |
| 2026-09-11 | 122.37 | 123.16 | 121.29 | 122.99 | 122.99 | 13,165 |
| 2026-09-10 | 119.97 | 122.37 | 118.25 | 122.37 | 122.37 | 41,162 |
| 2026-09-09 | 131.09 | 131.90 | 129.06 | 131.10 | 131.10 | 20,569 |
| 2026-09-08 | 127.55 | 133.36 | 127.55 | 128.89 | 128.89 | 28,239 |
| 2026-09-04 | 122.26 | 125.38 | 122.16 | 124.35 | 124.35 | 3,332 |
| 2026-09-03 | 129.14 | 129.15 | 121.98 | 124.01 | 124.01 | 23,267 |
| 2026-09-02 | 125.86 | 129.07 | 123.76 | 127.32 | 127.32 | 13,070 |
| 2026-09-01 | 130.44 | 130.44 | 124.48 | 124.82 | 124.82 | 15,496 |
| 2026-08-31 | 132.24 | 132.24 | 129.42 | 130.44 | 130.44 | 16,977 |
| 2026-08-28 | 136.22 | 136.43 | 131.44 | 132.24 | 132.24 | 10,273 |
| 2026-08-27 | 137.26 | 137.68 | 134.57 | 135.41 | 135.41 | 9,108 |
| 2026-08-26 | 136.07 | 137.62 | 134.60 | 135.90 | 135.90 | 6,563 |
| 2026-08-25 | 133.29 | 136.58 | 131.69 | 136.55 | 136.55 | 10,268 |
| 2026-08-24 | 131.46 | 135.67 | 130.64 | 133.29 | 133.29 | 16,580 |
| 2026-08-21 | 128.63 | 133.01 | 127.96 | 131.32 | 131.32 | 32,656 |
| 2026-08-20 | 117.70 | 123.82 | 117.50 | 123.14 | 123.14 | 24,551 |
| 2026-08-19 | 117.59 | 120.41 | 116.00 | 119.50 | 119.50 | 18,131 |
| 2026-08-18 | 116.89 | 117.66 | 114.23 | 115.43 | 115.43 | 14,952 |
| 2026-08-17 | 116.42 | 119.60 | 115.87 | 119.60 | 119.60 | 9,913 |
| 2026-08-14 | 115.64 | 117.59 | 113.45 | 113.45 | 113.45 | 11,226 |
| 2026-08-13 | 117.65 | 119.76 | 115.01 | 115.01 | 115.01 | 14,058 |
| 2026-08-12 | 120.82 | 121.09 | 118.49 | 119.59 | 119.59 | 10,669 |
| 2026-08-11 | 120.36 | 121.09 | 117.65 | 121.09 | 121.09 | 15,469 |
| 2026-08-10 | 119.38 | 121.30 | 117.18 | 120.35 | 120.35 | 13,922 |
| 2026-08-07 | 119.15 | 119.88 | 116.67 | 118.19 | 118.19 | 26,472 |
| 2026-08-06 | 117.71 | 118.45 | 114.51 | 114.51 | 114.51 | 14,046 |
| 2026-08-05 | 117.81 | 120.23 | 117.54 | 119.15 | 119.15 | 17,873 |
| 2026-08-04 | 110.98 | 115.92 | 110.98 | 115.00 | 115.00 | 43,906 |
| 2026-08-03 | 106.24 | 108.11 | 103.72 | 107.84 | 107.84 | 18,246 |
| 2026-07-31 | 106.26 | 106.45 | 104.70 | 106.26 | 106.26 | 77 |
| 2026-07-30 | 105.00 | 107.50 | 105.00 | 107.08 | 107.08 | 6,313 |
| 2026-07-29 | 105.00 | 105.00 | 99.690 | 102.03 | 102.03 | 2,961 |
| 2026-07-28 | 106.27 | 106.27 | 102.70 | 106.21 | 106.21 | 7,947 |
| 2026-07-27 | 106.32 | 106.64 | 104.74 | 106.64 | 106.64 | 8,513 |
Page 1 of 21 · 1,252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.1729 USD |
| 2026-04-13 | 0.1677 USD |
| 2026-01-13 | 0.1767 USD |
| 2025-10-13 | 0.1774 USD |
| 2025-07-11 | 0.1864 USD |
| 2025-04-11 | 0.1907 USD |
| 2025-01-13 | 0.1959 USD |
| 2024-10-11 | 0.1958 USD |
| 2024-07-11 | 0.3803 USD |
| 2024-04-11 | 0.1731 USD |
| 2024-01-10 | 0.1673 USD |
| 2023-10-10 | 0.1654 USD |
| 2023-07-12 | 0.0813 USD |
| 2023-04-12 | 0.0851 USD |
| 2023-01-12 | 0.2602 USD |
| 2023-01-11 | 0.1688 USD |
| 2022-10-13 | 0.7702 USD |
| 2022-10-11 | 0.5210 USD |
| 2022-07-14 | 0.7849 USD |
| 2022-07-13 | 0.5309 USD |
| 2022-04-13 | 0.7524 USD |
| 2022-04-12 | 0.5090 USD |
| 2022-01-13 | 0.3971 USD |
| 2022-01-12 | 0.2686 USD |
| 2021-10-14 | 0.4250 USD |
| 2021-10-13 | 0.2875 USD |
| 2021-07-14 | 0.3935 USD |
| 2021-07-13 | 0.2661 USD |
| 2021-04-14 | 0.4088 USD |
| 2021-04-13 | 0.2765 USD |
| 2020-01-14 | 0.2124 USD |
| 2020-01-13 | 0.1407 USD |
| 2019-10-14 | 0.1989 USD |
| 2019-10-11 | 0.1318 USD |
| 2019-07-12 | 0.1915 USD |
| 2019-04-11 | 0.1979 USD |
| 2019-01-11 | 0.1826 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.