Freeport-McMoRan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	61.880	61.880	61.410	61.410	59.618	2,957
2023-06-09	61.450	61.730	61.450	61.730	59.929	82
2023-06-07	61.680	61.680	61.680	61.680	59.881	3
2023-06-06	61.400	61.400	61.400	61.400	59.609	1,650
2023-06-05	61.680	61.680	60.820	60.820	59.046	7,499
2023-06-02	60.640	61.800	60.520	61.750	59.949	1,635
2023-06-01	60.000	60.000	59.800	59.800	58.055	64
2023-05-31	56.640	57.550	56.640	57.550	55.871	27
2023-05-30	57.540	57.540	57.100	57.100	55.434	103
2023-05-29	57.910	58.550	57.330	57.330	55.657	34
2023-05-26	57.600	58.470	57.600	57.910	56.221	193
2023-05-25	56.180	56.440	56.180	56.440	54.793	34
2023-05-24	56.760	56.760	54.450	54.450	52.862	334
2023-05-23	58.020	58.020	57.380	57.380	55.706	945
2023-05-22	59.180	59.350	59.020	59.120	57.395	25
2023-05-19	58.400	60.090	58.400	59.240	57.512	24
2023-05-18	58.070	59.010	58.070	58.400	56.696	76
2023-05-17	58.530	58.570	58.480	58.480	56.774	195
2023-05-16	58.060	58.340	57.990	58.340	56.638	42,376
2023-05-15	58.500	59.280	58.500	58.950	57.230	11
2023-05-12	57.130	57.130	57.130	57.130	55.463	0
2023-05-11	57.470	57.590	57.100	57.130	55.463	3,110
2023-05-10	59.010	59.860	58.600	59.780	58.036	6,731
2023-05-09	60.750	61.430	60.600	61.430	59.638	264
2023-05-08	60.810	61.550	60.810	60.980	59.201	1,144
2023-05-05	59.630	60.270	59.630	60.180	58.424	117
2023-05-04	59.480	60.210	58.100	58.580	56.871	9,125
2023-05-03	61.070	61.310	61.070	61.300	59.512	841
2023-05-02	59.490	62.090	59.490	61.200	59.415	503
2023-04-28	61.980	62.950	61.980	62.900	61.065	1,910
2023-04-27	62.310	62.310	61.400	62.100	60.288	6,250
2023-04-26	63.800	63.800	62.520	62.520	60.696	946
2023-04-25	65.080	65.080	62.790	62.790	60.958	728
2023-04-24	66.020	66.420	65.740	66.090	64.162	1,326
2023-04-20	69.600	69.600	69.600	69.600	67.570	45
2023-04-19	70.290	71.170	70.290	71.170	69.094	2,833
2023-04-18	70.990	70.990	70.990	70.990	68.919	2,490
2023-04-17	69.030	69.060	68.800	68.800	66.793	407
2023-04-14	71.290	71.320	69.780	70.530	68.472	2,272
2023-04-13	68.930	70.720	68.930	70.720	68.657	1,574
2023-04-12	67.570	67.900	67.570	67.620	65.647	126
2023-04-11	69.000	69.000	69.000	69.000	66.904	39
2023-04-10	67.340	67.390	67.340	67.390	65.343	2
2023-04-06	67.960	67.960	67.960	67.960	65.896	46
2023-04-05	67.090	67.820	67.090	67.800	65.741	199
2023-04-04	69.440	69.440	67.530	67.880	65.818	18,645
2023-04-03	62.340	69.700	62.340	69.440	67.331	30,180
2023-03-31	68.570	69.480	68.340	69.480	67.370	827
2023-03-30	69.460	69.700	68.180	68.180	66.109	162
2023-03-29	67.580	68.080	66.810	67.310	65.266	391
2023-03-28	65.900	66.290	65.760	65.760	63.763	2,639
2023-03-27	65.590	66.500	65.360	66.470	64.451	186
2023-03-24	66.020	66.760	65.530	66.480	64.461	432
2023-03-23	66.990	68.510	66.590	66.590	64.568	315
2023-03-22	67.590	68.380	66.200	66.200	64.189	1,773
2023-03-21	67.130	67.130	65.900	66.860	64.829	1,092
2023-03-20	65.200	65.770	65.060	65.510	63.520	895
2023-03-17	63.320	64.030	62.470	63.830	61.891	477
2023-03-16	62.470	63.480	61.720	62.780	60.873	289
2023-03-15	64.470	64.470	61.920	62.140	60.253	1,661

← NewerPage 15 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.