Freeport-McMoRan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 68.000 | 68.490 | 66.900 | 67.390 | 65.001 | 6,796 |
| 2022-12-14 | 70.200 | 70.440 | 69.010 | 69.010 | 66.564 | 2,621 |
| 2022-12-13 | 71.880 | 72.460 | 69.300 | 69.590 | 67.123 | 7,223 |
| 2022-12-12 | 68.370 | 68.820 | 67.510 | 68.660 | 66.226 | 5,221 |
| 2022-12-09 | 70.330 | 70.750 | 68.650 | 68.650 | 66.217 | 194 |
| 2022-12-08 | 69.270 | 69.350 | 68.420 | 69.160 | 66.708 | 941 |
| 2022-12-07 | 66.800 | 67.970 | 66.650 | 66.820 | 64.451 | 4,346 |
| 2022-12-06 | 67.960 | 69.600 | 67.080 | 67.480 | 65.088 | 1,376 |
| 2022-12-05 | 69.900 | 71.440 | 68.320 | 68.790 | 66.352 | 5,818 |
| 2022-12-02 | 66.790 | 70.000 | 66.670 | 70.000 | 67.519 | 4,249 |
| 2022-12-01 | 69.120 | 69.120 | 67.050 | 68.590 | 66.159 | 4,094 |
| 2022-11-30 | 67.780 | 68.670 | 66.220 | 68.670 | 66.236 | 13,790 |
| 2022-11-29 | 65.400 | 66.130 | 65.320 | 65.910 | 63.574 | 247 |
| 2022-11-28 | 66.080 | 66.080 | 64.990 | 64.990 | 62.686 | 706 |
| 2022-11-25 | 67.660 | 67.890 | 66.430 | 66.430 | 64.075 | 227 |
| 2022-11-24 | 68.260 | 68.260 | 65.940 | 66.090 | 63.747 | 209 |
| 2022-11-23 | 67.770 | 68.360 | 67.340 | 68.260 | 65.840 | 5,169 |
| 2022-11-22 | 64.000 | 67.760 | 64.000 | 67.750 | 65.348 | 2,911 |
| 2022-11-21 | 114.00 | 114.00 | 63.440 | 64.000 | 61.731 | 1,308 |
| 2022-11-18 | 198.12 | 198.12 | 191.49 | 195.78 | 62.947 | 3,186 |
| 2022-11-17 | 198.00 | 198.00 | 194.31 | 194.59 | 62.564 | 834 |
| 2022-11-16 | 203.06 | 203.06 | 198.20 | 201.98 | 64.940 | 9,258 |
| 2022-11-14 | 200.52 | 204.42 | 200.27 | 203.06 | 65.287 | 9,297 |
| 2022-11-11 | 203.01 | 206.47 | 202.48 | 203.03 | 65.278 | 38,997 |
| 2022-11-10 | 180.20 | 197.96 | 180.20 | 197.70 | 63.564 | 6,846 |
| 2022-11-09 | 183.60 | 183.60 | 175.20 | 175.74 | 56.503 | 1,665 |
| 2022-11-08 | 181.00 | 185.41 | 177.68 | 183.60 | 59.031 | 8,490 |
| 2022-11-07 | 176.36 | 176.57 | 174.64 | 176.57 | 56.770 | 225 |
| 2022-11-04 | 172.80 | 177.70 | 172.67 | 177.52 | 57.076 | 18,165 |
| 2022-11-03 | 160.14 | 161.39 | 159.32 | 161.39 | 51.890 | 624 |
| 2022-11-01 | 171.20 | 174.46 | 167.28 | 168.48 | 54.169 | 9,486 |
| 2022-10-31 | 168.66 | 168.96 | 163.91 | 164.50 | 52.890 | 231 |
| 2022-10-28 | 173.43 | 173.43 | 168.30 | 170.67 | 54.873 | 8,535 |
| 2022-10-27 | 178.27 | 178.27 | 173.20 | 173.43 | 55.761 | 20,328 |
| 2022-10-26 | 168.31 | 180.25 | 168.31 | 180.25 | 57.954 | 9,912 |
| 2022-10-25 | 164.78 | 168.70 | 164.63 | 168.30 | 54.111 | 17,976 |
| 2022-10-24 | 165.25 | 166.74 | 162.49 | 164.73 | 52.964 | 23,541 |
| 2022-10-21 | 152.82 | 165.33 | 151.75 | 165.20 | 53.115 | 12,150 |
| 2022-10-20 | 141.19 | 155.21 | 141.19 | 153.82 | 49.456 | 12,288 |
| 2022-10-19 | 147.80 | 150.24 | 147.80 | 150.21 | 48.295 | 207 |
| 2022-10-18 | 152.95 | 152.95 | 147.66 | 149.45 | 48.051 | 43,428 |
| 2022-10-17 | 152.00 | 153.86 | 150.88 | 152.20 | 48.935 | 19,203 |
| 2022-10-14 | 152.21 | 152.21 | 147.41 | 147.41 | 47.395 | 8,424 |
| 2022-10-13 | 147.80 | 155.54 | 147.80 | 155.53 | 50.006 | 591 |
| 2022-10-11 | 149.80 | 154.91 | 149.68 | 154.91 | 49.560 | 66 |
| 2022-10-10 | 155.55 | 155.55 | 151.45 | 152.86 | 48.735 | 32,736 |
| 2022-10-07 | 151.80 | 154.18 | 151.21 | 151.21 | 48.209 | 618 |
| 2022-10-06 | 158.88 | 158.88 | 152.80 | 152.81 | 48.719 | 14,472 |
| 2022-10-05 | 157.19 | 158.88 | 155.20 | 158.88 | 50.655 | 1,002 |
| 2022-10-04 | 155.00 | 159.45 | 154.95 | 159.30 | 50.789 | 4,575 |
| 2022-10-03 | 147.00 | 152.25 | 147.00 | 151.79 | 48.394 | 14,826 |
| 2022-09-30 | 153.29 | 153.29 | 147.74 | 147.83 | 47.132 | 981 |
| 2022-09-29 | 152.00 | 152.00 | 145.98 | 151.20 | 48.206 | 1,149 |
| 2022-09-28 | 145.09 | 149.72 | 145.09 | 149.72 | 47.734 | 18,411 |
| 2022-09-27 | 143.36 | 145.60 | 142.10 | 145.60 | 46.421 | 8,238 |
| 2022-09-26 | 142.00 | 145.10 | 142.00 | 143.50 | 45.751 | 3,162 |
| 2022-09-23 | 140.80 | 141.86 | 137.10 | 138.61 | 44.192 | 6,273 |
| 2022-09-22 | 147.51 | 148.37 | 146.37 | 147.42 | 47.001 | 12,666 |
| 2022-09-21 | 154.04 | 154.04 | 145.70 | 145.70 | 46.453 | 5,265 |
| 2022-09-20 | 155.85 | 155.85 | 152.01 | 152.64 | 48.665 | 4,083 |
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.