Freeport-McMoRan Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	63.240	63.480	63.240	63.480	62.028	12
2024-02-28	62.400	62.400	62.110	62.110	60.690	2,205
2024-02-27	62.720	62.810	62.720	62.760	61.325	572
2024-02-26	63.840	63.840	63.840	63.840	62.380	45
2024-02-23	63.840	63.840	63.840	63.840	62.380	0
2024-02-22	63.840	63.840	63.840	63.840	62.380	6
2024-02-21	63.300	63.300	63.300	63.300	61.852	42
2024-02-20	63.180	63.300	63.180	63.300	61.852	618
2024-02-19	62.040	63.700	62.040	63.700	62.243	2,927
2024-02-16	64.330	65.300	64.330	65.300	63.807	30
2024-02-15	61.800	62.530	61.800	62.530	61.100	308
2024-02-14	60.840	60.840	60.480	60.540	59.155	103
2024-02-09	62.270	62.270	61.750	61.810	60.396	1,155
2024-02-08	65.940	65.940	65.940	65.940	64.432	0
2024-02-07	65.670	65.940	65.670	65.940	64.432	68
2024-02-06	65.670	65.670	65.670	65.670	64.168	0
2024-02-05	65.670	65.670	65.670	65.670	64.168	1
2024-02-02	65.730	65.730	64.330	64.700	63.220	41
2024-02-01	65.590	65.590	65.590	65.590	64.090	10
2024-01-31	65.870	66.980	65.730	65.730	64.227	80
2024-01-30	65.790	66.430	65.380	66.140	64.627	452
2024-01-29	65.400	65.400	65.400	65.400	63.904	36
2024-01-26	64.050	64.050	64.050	64.050	62.585	0
2024-01-25	64.990	64.990	64.050	64.050	62.585	125
2024-01-24	65.880	67.020	65.390	65.940	64.432	142
2024-01-23	63.840	63.840	63.000	63.000	61.559	11
2024-01-22	62.590	62.590	62.590	62.590	61.159	6
2024-01-19	62.760	62.760	62.390	62.390	60.963	41
2024-01-18	62.520	62.520	62.340	62.340	60.914	2
2024-01-17	63.220	63.910	62.520	62.520	61.090	5
2024-01-16	64.100	64.100	63.840	63.910	62.448	33
2024-01-15	65.940	66.980	65.940	66.980	65.448	769
2024-01-12	66.860	66.860	66.380	66.380	64.862	2
2024-01-11	67.030	67.030	66.380	66.380	64.862	36
2024-01-10	67.640	68.470	67.640	67.700	66.152	61
2024-01-09	67.550	67.550	67.550	67.550	65.842	0
2024-01-08	67.550	67.550	67.550	67.550	65.842	2
2024-01-05	67.550	67.550	67.550	67.550	65.842	30
2024-01-04	67.970	67.970	67.480	67.500	65.793	30
2024-01-03	67.290	67.970	66.990	67.970	66.251	44
2024-01-02	68.950	68.950	68.950	68.950	67.206	144
2023-12-28	67.370	69.870	67.370	69.070	67.323	2,544
2023-12-27	68.750	68.750	68.750	68.750	67.011	9
2023-12-26	69.110	69.110	68.800	68.800	67.060	1,201
2023-12-22	69.200	69.200	68.390	68.390	66.660	61
2023-12-21	68.510	68.600	68.500	68.500	66.768	1,302
2023-12-20	67.970	68.670	67.970	68.600	66.865	98
2023-12-19	67.550	67.690	67.550	67.690	65.978	29
2023-12-18	69.600	69.600	67.860	68.030	66.310	57
2023-12-15	69.300	69.300	68.220	68.570	66.836	102
2023-12-14	65.010	67.860	64.800	67.860	66.144	88
2023-12-13	62.220	64.300	61.800	64.300	62.674	518
2023-12-12	62.130	62.220	62.130	62.220	60.646	10
2023-12-11	63.060	63.060	62.160	62.220	60.646	304
2023-12-08	61.140	61.140	61.140	61.140	59.594	6
2023-12-07	60.240	60.240	60.240	60.240	58.717	32
2023-12-06	60.150	60.360	59.030	59.290	57.791	4,514
2023-12-05	61.920	61.920	60.150	60.150	58.629	71
2023-12-04	64.940	64.940	62.100	62.100	60.530	643
2023-12-01	62.760	63.790	62.760	63.660	62.050	237

← NewerPage 12 of 21 · 1,248 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.