Freeport-McMoRan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	67.330	67.330	67.330	67.330	65.448	3
2023-09-01	67.340	69.040	67.240	68.200	66.294	8,306
2023-08-31	66.050	66.050	66.050	66.050	64.204	12
2023-08-30	65.200	65.340	62.000	62.000	60.267	1,510
2023-08-29	63.200	63.200	63.200	63.200	61.434	10
2023-08-28	63.030	63.030	63.030	63.030	61.269	3
2023-08-25	63.930	63.930	61.760	61.980	60.248	269
2023-08-24	63.940	63.940	63.940	63.940	62.153	0
2023-08-23	64.460	64.460	63.940	63.940	62.153	9
2023-08-22	63.690	64.150	62.660	62.660	60.909	4,501
2023-08-21	63.900	63.930	63.900	63.930	62.143	17
2023-08-18	65.050	65.050	64.100	64.370	62.571	116
2023-08-17	65.280	65.750	65.280	65.750	63.913	54
2023-08-16	65.200	65.200	65.000	65.000	63.184	52
2023-08-15	66.430	66.430	65.800	65.800	63.961	65,152
2023-08-14	67.270	68.000	67.100	68.000	66.100	132
2023-08-11	67.790	68.070	67.470	67.470	65.585	29
2023-08-10	69.670	69.670	69.670	69.670	67.723	0
2023-08-09	69.670	69.670	69.670	69.670	67.723	14
2023-08-08	69.170	69.380	67.260	69.320	67.383	1,036
2023-08-07	69.400	69.500	69.060	69.170	67.237	108
2023-08-04	69.570	69.570	69.120	69.120	67.188	2
2023-08-03	70.190	70.190	70.190	70.190	68.228	50
2023-08-02	69.140	69.140	68.030	68.030	66.129	21
2023-08-01	69.910	70.430	69.490	70.060	68.102	32,464
2023-07-31	69.070	70.250	69.070	70.250	68.287	153
2023-07-28	68.450	68.840	67.970	68.840	66.916	8
2023-07-27	68.220	69.350	68.220	68.610	66.693	959
2023-07-26	68.300	68.300	67.770	67.770	65.876	44
2023-07-25	69.750	69.830	69.400	69.830	67.879	57
2023-07-24	64.230	66.240	64.230	66.240	64.389	1,156
2023-07-21	66.290	66.290	66.290	66.290	64.437	2
2023-07-20	66.570	68.060	66.300	67.230	65.351	1,150
2023-07-19	64.000	64.700	63.760	64.700	62.892	191
2023-07-18	64.700	65.270	64.590	65.050	63.232	120
2023-07-17	64.770	64.770	64.770	64.770	62.960	29
2023-07-14	66.560	66.560	65.670	65.670	63.835	246
2023-07-13	67.450	67.450	66.560	66.560	64.700	340
2023-07-12	65.130	65.260	65.130	65.260	63.436	13
2023-07-11	64.000	64.350	63.960	64.350	62.473	26
2023-07-10	63.190	63.360	63.190	63.260	61.414	396
2023-07-07	61.800	62.640	61.800	62.640	60.813	20
2023-07-06	61.500	61.730	61.500	61.730	59.929	13
2023-07-05	64.570	64.570	62.840	62.920	61.084	99
2023-07-04	64.530	65.120	64.530	65.120	63.220	134
2023-07-03	64.870	64.930	60.710	60.770	58.997	407
2023-06-30	63.580	63.580	63.580	63.580	61.725	138
2023-06-29	63.230	63.500	62.760	63.490	61.638	443
2023-06-28	64.580	64.580	64.580	64.580	62.696	0
2023-06-27	63.890	64.580	63.890	64.580	62.696	99
2023-06-26	62.120	62.850	62.120	62.670	60.842	317
2023-06-23	61.370	61.370	61.000	61.070	59.288	180
2023-06-22	64.240	64.240	62.320	62.320	60.502	95
2023-06-21	63.010	63.490	62.930	63.480	61.628	125
2023-06-20	62.730	62.730	62.600	62.680	60.851	38
2023-06-19	62.700	63.930	62.680	63.930	62.065	776
2023-06-16	64.220	64.230	64.220	64.230	62.356	61
2023-06-15	64.370	64.590	64.370	64.580	62.696	1,300
2023-06-14	64.890	65.040	64.890	65.040	63.143	61
2023-06-13	61.410	61.410	61.410	61.410	59.618	0

← NewerPage 14 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.