Freeport-McMoRan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	62.760	63.790	62.760	63.660	62.050	237
2023-11-30	60.540	60.540	60.540	60.540	59.009	0
2023-11-29	60.360	60.540	60.360	60.540	59.009	14
2023-11-28	60.060	60.360	60.060	60.360	58.834	15
2023-11-27	60.060	60.060	59.690	59.690	58.180	50
2023-11-24	59.950	60.420	59.950	60.320	58.795	854
2023-11-23	59.950	59.950	59.950	59.950	58.434	0
2023-11-22	59.950	59.950	59.950	59.950	58.434	1,300
2023-11-21	59.600	60.910	59.600	60.910	59.370	1,024
2023-11-20	59.340	59.400	59.260	59.260	57.761	43
2023-11-17	58.160	58.160	58.160	58.160	56.689	1
2023-11-16	57.540	57.540	57.540	57.540	56.085	4
2023-11-14	54.590	57.300	54.510	57.300	55.851	193
2023-11-13	55.020	55.200	54.540	54.540	53.161	3,079
2023-11-10	54.550	54.900	54.120	54.900	53.512	403
2023-11-09	55.560	55.560	55.560	55.560	54.155	1
2023-11-08	55.150	55.150	54.550	54.550	53.170	48,468
2023-11-07	55.320	55.530	54.820	55.530	54.126	12,854
2023-11-06	57.760	57.980	57.580	57.840	56.377	12,451
2023-11-03	55.550	58.350	55.550	57.760	56.299	14,744
2023-11-01	55.550	55.550	55.550	55.550	54.145	50
2023-10-31	56.810	56.810	56.490	56.490	55.061	1,000
2023-10-30	57.700	57.700	57.680	57.680	56.221	2,530
2023-10-27	55.500	55.500	55.490	55.490	54.087	1,000
2023-10-26	56.000	56.250	56.000	56.250	54.827	2
2023-10-25	57.050	57.050	56.630	56.630	55.198	15
2023-10-24	57.120	57.300	57.120	57.300	55.851	160
2023-10-23	56.300	56.300	56.000	56.000	54.584	64
2023-10-20	58.160	58.160	56.680	56.680	55.247	547
2023-10-19	59.600	59.600	59.490	59.490	57.986	3
2023-10-18	60.720	60.720	60.720	60.720	59.184	1
2023-10-17	60.480	61.020	60.480	61.020	59.477	4
2023-10-16	60.240	60.240	60.240	60.240	58.717	20
2023-10-13	60.960	60.960	59.940	60.120	58.600	1,306
2023-10-11	62.800	62.800	60.880	60.880	59.340	2
2023-10-10	62.800	62.800	62.800	62.800	61.212	0
2023-10-09	62.800	62.800	62.800	62.800	61.045	2,550
2023-10-06	60.700	60.700	60.700	60.700	59.004	0
2023-10-05	60.710	60.710	60.700	60.700	59.004	23
2023-10-04	61.300	61.380	61.300	61.380	59.665	7
2023-10-03	62.360	62.400	62.320	62.400	60.656	7,104
2023-10-02	61.690	61.690	61.160	61.380	59.665	1,202
2023-09-29	63.200	63.200	62.790	62.790	61.035	20
2023-09-28	62.820	62.820	62.820	62.820	61.064	11
2023-09-27	61.500	61.500	60.840	61.140	59.431	6,207
2023-09-26	61.550	61.550	60.300	60.720	59.023	2,243
2023-09-25	60.430	61.490	60.430	61.490	59.772	24
2023-09-22	61.110	61.110	61.110	61.110	59.402	1
2023-09-21	61.760	61.760	61.390	61.390	59.674	12
2023-09-20	63.550	63.660	63.060	63.180	61.414	26
2023-09-19	64.420	64.420	62.780	62.780	61.026	12
2023-09-18	65.620	65.620	65.620	65.620	63.786	0
2023-09-15	65.790	65.790	65.620	65.620	63.786	101
2023-09-14	66.460	66.460	66.460	66.460	64.603	100
2023-09-13	65.430	65.430	65.430	65.430	63.602	520
2023-09-12	66.570	66.640	66.330	66.330	64.476	120
2023-09-11	66.590	66.590	66.590	66.590	64.729	1
2023-09-08	65.330	65.350	65.120	65.120	63.300	132
2023-09-06	66.430	66.820	66.430	66.710	64.846	124
2023-09-05	68.540	68.540	67.650	68.080	66.177	4,356

← NewerPage 13 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.