Freeport-McMoRan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 77.920 | 80.710 | 77.920 | 79.120 | 77.784 | 583 |
| 2024-08-19 | 79.200 | 79.840 | 79.090 | 79.520 | 78.177 | 1,520 |
| 2024-08-16 | 77.680 | 79.440 | 77.680 | 79.430 | 78.089 | 184 |
| 2024-08-15 | 79.980 | 80.510 | 78.470 | 80.080 | 78.728 | 467 |
| 2024-08-14 | 79.980 | 79.980 | 75.270 | 76.470 | 75.179 | 99 |
| 2024-08-13 | 76.150 | 76.390 | 75.840 | 76.070 | 74.786 | 32 |
| 2024-08-12 | 76.080 | 76.640 | 75.590 | 75.880 | 74.599 | 432 |
| 2024-08-09 | 79.970 | 79.970 | 74.870 | 75.120 | 73.852 | 19 |
| 2024-08-08 | 75.390 | 76.680 | 75.170 | 76.500 | 75.208 | 26 |
| 2024-08-07 | 77.840 | 77.840 | 74.900 | 74.900 | 73.635 | 66 |
| 2024-08-06 | 78.200 | 78.200 | 76.340 | 77.930 | 76.614 | 48 |
| 2024-08-05 | 76.720 | 79.000 | 75.700 | 79.000 | 77.666 | 1,409 |
| 2024-08-02 | 81.600 | 82.080 | 78.260 | 78.260 | 76.939 | 298 |
| 2024-08-01 | 85.280 | 85.280 | 82.800 | 83.200 | 81.795 | 272 |
| 2024-07-31 | 86.400 | 86.400 | 84.830 | 86.020 | 84.568 | 7,731 |
| 2024-07-30 | 84.360 | 84.360 | 82.130 | 82.130 | 80.743 | 328 |
| 2024-07-29 | 83.810 | 84.180 | 83.350 | 83.380 | 81.972 | 1,903 |
| 2024-07-26 | 84.410 | 84.680 | 84.410 | 84.680 | 83.250 | 17 |
| 2024-07-25 | 82.440 | 84.510 | 81.600 | 83.840 | 82.424 | 40,693 |
| 2024-07-24 | 85.400 | 85.600 | 83.280 | 83.370 | 81.962 | 2,392 |
| 2024-07-23 | 84.800 | 84.800 | 81.220 | 84.280 | 82.857 | 46,157 |
| 2024-07-22 | 84.750 | 85.590 | 84.740 | 85.590 | 84.145 | 215 |
| 2024-07-19 | 84.760 | 86.000 | 84.080 | 86.000 | 84.548 | 198 |
| 2024-07-18 | 88.300 | 88.300 | 84.840 | 85.460 | 84.017 | 23,288 |
| 2024-07-17 | 90.300 | 90.900 | 88.530 | 88.730 | 87.232 | 11,948 |
| 2024-07-16 | 88.290 | 90.640 | 88.090 | 90.600 | 89.070 | 22,206 |
| 2024-07-15 | 91.610 | 92.490 | 91.380 | 91.380 | 89.837 | 11,694 |
| 2024-07-12 | 93.700 | 93.700 | 92.780 | 92.820 | 91.253 | 292 |
| 2024-07-11 | 93.330 | 93.960 | 92.420 | 93.360 | 91.784 | 21,758 |
| 2024-07-10 | 91.580 | 93.430 | 90.900 | 92.900 | 90.958 | 3,806 |
| 2024-07-09 | 93.390 | 93.390 | 91.750 | 91.890 | 89.969 | 464 |
| 2024-07-08 | 94.140 | 94.140 | 91.880 | 92.440 | 90.507 | 35,831 |
| 2024-07-05 | 94.950 | 94.950 | 93.970 | 94.180 | 92.211 | 31,515 |
| 2024-07-04 | 95.220 | 95.220 | 95.220 | 95.220 | 93.229 | 0 |
| 2024-07-03 | 92.200 | 96.400 | 85.500 | 95.220 | 93.229 | 25,426 |
| 2024-07-02 | 91.210 | 92.300 | 91.040 | 91.550 | 89.636 | 4,521 |
| 2024-07-01 | 92.100 | 92.100 | 90.300 | 90.770 | 88.872 | 2,137 |
| 2024-06-28 | 91.540 | 91.560 | 89.910 | 90.300 | 88.412 | 8,292 |
| 2024-06-27 | 90.630 | 91.180 | 88.520 | 88.710 | 86.855 | 35,527 |
| 2024-06-26 | 90.800 | 91.390 | 90.100 | 90.580 | 88.686 | 3,275 |
| 2024-06-25 | 90.010 | 90.720 | 89.640 | 90.720 | 88.823 | 11,115 |
| 2024-06-24 | 89.790 | 90.720 | 89.790 | 90.720 | 88.823 | 178 |
| 2024-06-21 | 88.600 | 90.140 | 88.560 | 90.130 | 88.245 | 32,284 |
| 2024-06-20 | 87.480 | 89.940 | 87.210 | 89.740 | 87.864 | 33,966 |
| 2024-06-19 | 85.890 | 86.100 | 85.730 | 86.100 | 84.300 | 2,500 |
| 2024-06-18 | 85.230 | 85.960 | 85.230 | 85.960 | 84.163 | 89 |
| 2024-06-17 | 85.500 | 85.850 | 84.170 | 85.680 | 83.889 | 34,689 |
| 2024-06-14 | 84.530 | 86.460 | 84.530 | 85.800 | 84.006 | 21,487 |
| 2024-06-13 | 86.790 | 88.670 | 85.560 | 85.940 | 84.143 | 34,777 |
| 2024-06-12 | 89.820 | 91.530 | 88.380 | 88.570 | 86.718 | 26,999 |
| 2024-06-11 | 86.610 | 88.060 | 86.610 | 88.060 | 86.219 | 106 |
| 2024-06-10 | 89.000 | 89.550 | 88.570 | 89.430 | 87.560 | 23,883 |
| 2024-06-07 | 87.040 | 87.180 | 86.010 | 86.250 | 84.447 | 10,065 |
| 2024-06-06 | 88.040 | 89.550 | 87.940 | 89.550 | 87.678 | 11,141 |
| 2024-06-05 | 88.080 | 88.830 | 87.930 | 88.830 | 86.973 | 7,605 |
| 2024-06-04 | 90.700 | 90.700 | 85.330 | 87.160 | 85.338 | 33,327 |
| 2024-06-03 | 90.340 | 90.830 | 90.220 | 90.710 | 88.813 | 10,042 |
| 2024-05-31 | 91.260 | 92.000 | 91.000 | 92.000 | 90.076 | 6,354 |
| 2024-05-29 | 91.350 | 92.470 | 90.270 | 91.530 | 89.616 | 24,990 |
| 2024-05-28 | 89.780 | 92.350 | 89.700 | 92.000 | 90.076 | 63,541 |
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.