Freeport-McMoRan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 87.670 | 87.670 | 87.670 | 87.670 | 85.837 | 5 |
| 2024-05-24 | 88.580 | 89.280 | 87.840 | 88.300 | 86.454 | 11,351 |
| 2024-05-23 | 88.500 | 89.020 | 87.580 | 87.750 | 85.915 | 13,705 |
| 2024-05-22 | 90.500 | 90.500 | 86.880 | 87.660 | 85.827 | 59,907 |
| 2024-05-21 | 92.340 | 92.340 | 91.660 | 91.920 | 89.998 | 10,221 |
| 2024-05-20 | 91.160 | 93.440 | 91.160 | 93.240 | 91.290 | 31,586 |
| 2024-05-17 | 90.490 | 92.070 | 90.490 | 91.890 | 89.969 | 36,820 |
| 2024-05-16 | 90.790 | 90.790 | 88.930 | 88.930 | 87.071 | 10,745 |
| 2024-05-15 | 92.360 | 92.700 | 89.560 | 91.170 | 89.264 | 13,027 |
| 2024-05-14 | 90.320 | 91.710 | 89.920 | 91.250 | 89.342 | 31,799 |
| 2024-05-13 | 89.000 | 89.910 | 89.000 | 89.550 | 87.678 | 10,033 |
| 2024-05-10 | 88.630 | 89.220 | 88.050 | 89.220 | 87.355 | 33,736 |
| 2024-05-09 | 86.480 | 87.880 | 86.480 | 87.810 | 85.974 | 33,035 |
| 2024-05-08 | 84.680 | 84.780 | 83.840 | 84.270 | 82.508 | 13,040 |
| 2024-05-07 | 86.250 | 86.340 | 86.070 | 86.340 | 84.535 | 10,449 |
| 2024-05-06 | 86.580 | 87.300 | 85.770 | 85.770 | 83.977 | 18,811 |
| 2024-05-03 | 84.430 | 85.140 | 83.680 | 84.250 | 82.488 | 99,025 |
| 2024-05-02 | 87.030 | 87.030 | 82.200 | 83.250 | 81.509 | 37,266 |
| 2024-04-30 | 87.010 | 88.200 | 86.850 | 87.030 | 85.210 | 33,992 |
| 2024-04-29 | 87.060 | 89.500 | 86.630 | 89.500 | 87.629 | 44,434 |
| 2024-04-26 | 85.770 | 86.330 | 84.650 | 86.070 | 84.270 | 51,149 |
| 2024-04-25 | 84.480 | 85.250 | 83.200 | 85.250 | 83.468 | 20,442 |
| 2024-04-24 | 82.880 | 83.200 | 81.600 | 82.480 | 80.755 | 46,581 |
| 2024-04-23 | 81.920 | 83.120 | 81.610 | 81.610 | 79.904 | 1,186 |
| 2024-04-22 | 84.520 | 84.740 | 83.520 | 84.260 | 82.498 | 30,193 |
| 2024-04-19 | 88.470 | 88.830 | 85.950 | 85.950 | 84.153 | 25,020 |
| 2024-04-18 | 88.770 | 88.980 | 87.090 | 87.520 | 85.690 | 10,064 |
| 2024-04-17 | 88.380 | 89.370 | 86.400 | 86.400 | 84.593 | 24,240 |
| 2024-04-16 | 85.300 | 87.030 | 84.330 | 87.030 | 85.210 | 21,698 |
| 2024-04-15 | 85.500 | 87.370 | 85.500 | 86.480 | 84.672 | 45,781 |
| 2024-04-12 | 88.690 | 89.170 | 85.000 | 85.000 | 83.223 | 25,643 |
| 2024-04-11 | 86.820 | 86.820 | 85.020 | 86.400 | 84.593 | 504 |
| 2024-04-10 | 85.410 | 87.060 | 84.220 | 86.430 | 84.453 | 24,532 |
| 2024-04-09 | 86.060 | 86.320 | 84.820 | 85.840 | 83.877 | 30,801 |
| 2024-04-08 | 84.240 | 84.240 | 83.500 | 84.060 | 82.138 | 316 |
| 2024-04-05 | 83.000 | 83.680 | 82.620 | 83.500 | 81.590 | 8,670 |
| 2024-04-04 | 83.450 | 84.160 | 82.960 | 83.840 | 81.923 | 12,268 |
| 2024-04-03 | 83.120 | 83.740 | 82.520 | 83.680 | 81.766 | 100,035 |
| 2024-04-02 | 80.080 | 82.320 | 80.080 | 82.320 | 80.437 | 221 |
| 2024-04-01 | 80.240 | 80.400 | 79.700 | 79.800 | 77.975 | 329 |
| 2024-03-28 | 77.400 | 77.400 | 77.400 | 77.400 | 75.630 | 150 |
| 2024-03-27 | 74.480 | 74.480 | 74.480 | 74.480 | 72.777 | 0 |
| 2024-03-26 | 75.500 | 75.500 | 74.480 | 74.480 | 72.777 | 2 |
| 2024-03-25 | 75.500 | 75.760 | 75.500 | 75.600 | 73.871 | 1,419 |
| 2024-03-22 | 75.530 | 75.530 | 75.530 | 75.530 | 73.803 | 100 |
| 2024-03-21 | 76.160 | 76.560 | 76.160 | 76.560 | 74.809 | 796 |
| 2024-03-20 | 72.710 | 74.900 | 72.710 | 74.900 | 73.187 | 2 |
| 2024-03-19 | 73.000 | 74.200 | 73.000 | 74.200 | 72.503 | 210 |
| 2024-03-18 | 74.350 | 74.760 | 74.250 | 74.250 | 72.552 | 6,012 |
| 2024-03-15 | 72.790 | 74.510 | 72.790 | 74.200 | 72.503 | 6,830 |
| 2024-03-14 | 72.000 | 72.000 | 71.650 | 71.680 | 70.041 | 75 |
| 2024-03-13 | 69.820 | 72.790 | 69.820 | 72.790 | 71.125 | 6,071 |
| 2024-03-12 | 67.470 | 67.470 | 66.570 | 66.570 | 65.048 | 603 |
| 2024-03-11 | 66.430 | 67.200 | 66.430 | 67.200 | 65.663 | 511 |
| 2024-03-08 | 67.020 | 67.020 | 67.020 | 67.020 | 65.487 | 20 |
| 2024-03-07 | 64.270 | 66.060 | 64.270 | 66.060 | 64.549 | 193 |
| 2024-03-06 | 60.850 | 60.850 | 60.850 | 60.850 | 59.458 | 0 |
| 2024-03-05 | 62.280 | 62.280 | 60.850 | 60.850 | 59.458 | 202 |
| 2024-03-04 | 62.600 | 62.600 | 62.600 | 62.600 | 61.168 | 0 |
| 2024-03-01 | 63.240 | 63.300 | 62.600 | 62.600 | 61.168 | 35 |
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.