Freeport-McMoRan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	67.000	67.610	66.260	66.260	64.248	1,676
2023-03-13	65.540	66.610	64.590	66.100	64.092	473
2023-03-10	67.440	68.240	65.820	66.160	64.151	3,723
2023-03-09	69.510	69.730	67.020	67.020	64.985	3,585
2023-03-08	69.120	70.460	69.070	69.070	66.972	4,564
2023-03-07	72.690	72.690	69.230	69.310	67.205	32,280
2023-03-06	74.980	75.050	73.380	73.550	71.316	807
2023-03-03	74.950	76.130	74.470	75.880	73.575	1,976
2023-03-02	74.220	74.390	72.770	74.090	71.840	2,178
2023-03-01	73.680	75.140	73.680	74.230	71.976	2,510
2023-02-28	70.090	72.050	70.050	71.460	69.290	2,478
2023-02-27	69.780	70.110	69.070	69.650	67.535	1,456
2023-02-24	68.730	68.950	67.760	68.930	66.837	1,207
2023-02-23	71.020	71.080	68.570	69.470	67.360	4,854
2023-02-22	72.830	73.040	71.430	71.430	69.261	4,974
2023-02-17	72.250	72.430	71.130	71.660	69.484	862
2023-02-16	75.050	75.550	74.600	74.600	72.334	1,701
2023-02-15	73.360	82.910	71.770	82.910	80.392	543
2023-02-14	72.330	74.680	71.850	74.470	72.208	2,949
2023-02-13	72.670	73.200	71.600	73.150	70.928	400
2023-02-10	74.680	74.680	73.330	73.510	71.277	391
2023-02-09	75.840	76.960	74.990	75.500	73.207	422
2023-02-08	75.560	75.580	74.740	74.740	72.470	2,733
2023-02-07	74.410	75.470	73.460	75.390	73.100	704
2023-02-06	73.440	74.710	73.230	73.880	71.636	367
2023-02-03	73.370	76.800	73.370	76.800	74.467	3,669
2023-02-02	75.200	75.200	72.110	73.230	71.006	4,364
2023-02-01	74.910	78.800	73.040	78.800	76.407	6,831
2023-01-31	73.990	76.030	73.910	75.410	73.120	912
2023-01-30	75.710	76.270	75.200	75.200	72.916	3,747
2023-01-27	76.170	77.330	75.790	76.620	74.293	2,244
2023-01-26	78.880	78.880	75.610	76.670	74.341	6,845
2023-01-25	76.180	78.890	74.890	78.890	76.494	11,295
2023-01-24	76.420	76.670	75.850	76.230	73.915	7,097
2023-01-23	78.610	78.800	76.100	77.430	75.078	5,057
2023-01-20	76.580	78.390	75.700	78.240	75.864	3,398
2023-01-19	75.980	76.520	74.560	76.510	74.186	2,218
2023-01-18	76.030	78.400	75.980	75.980	73.672	14,313
2023-01-17	77.500	77.500	75.150	75.150	72.868	5,507
2023-01-16	77.650	77.920	76.010	77.820	75.457	488
2023-01-13	75.710	77.180	75.560	76.800	74.467	2,104
2023-01-12	80.400	81.000	75.890	76.990	74.652	500
2023-01-11	80.070	83.000	77.110	83.000	80.227	552
2023-01-10	74.800	80.070	74.800	80.070	77.232	1,289
2023-01-09	73.810	77.680	73.810	75.580	72.901	1,227
2023-01-06	71.300	74.450	71.300	73.910	71.290	2,581
2023-01-05	71.010	71.930	69.820	70.930	68.416	4,145
2023-01-04	68.570	71.110	68.440	70.770	68.261	4,015
2023-01-03	68.660	69.960	67.990	69.020	66.573	35,758
2023-01-02	70.000	70.000	68.420	68.500	66.072	884
2022-12-29	66.290	68.020	66.290	68.020	65.609	1,751
2022-12-28	68.200	68.200	65.970	66.440	64.085	120
2022-12-27	67.000	69.020	67.000	68.580	66.149	540
2022-12-26	65.490	65.490	65.220	65.280	62.966	1,341
2022-12-23	64.900	65.250	64.120	65.250	62.937	1,069
2022-12-22	67.370	67.370	63.800	64.890	62.590	551
2022-12-21	65.730	67.320	65.730	66.950	64.577	11,289
2022-12-20	66.490	66.490	65.320	65.760	63.429	4,018
2022-12-19	68.590	68.590	65.610	65.890	63.554	2,064
2022-12-16	66.130	68.540	66.130	68.190	65.773	5,340

← NewerPage 16 of 21 · 1,253 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.