Freeport-McMoRan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 151.45 | 157.66 | 151.45 | 157.58 | 50.240 | 486 |
| 2022-09-16 | 152.67 | 156.08 | 152.63 | 153.37 | 48.898 | 13,722 |
| 2022-09-15 | 154.44 | 160.30 | 154.43 | 156.35 | 49.848 | 1,809 |
| 2022-09-14 | 157.43 | 157.43 | 153.89 | 154.44 | 49.239 | 4,110 |
| 2022-09-13 | 160.90 | 163.05 | 160.67 | 161.23 | 51.404 | 23,916 |
| 2022-09-12 | 166.24 | 166.24 | 163.28 | 163.69 | 52.188 | 9,765 |
| 2022-09-09 | 163.00 | 165.72 | 160.84 | 165.38 | 52.727 | 5,832 |
| 2022-09-08 | 147.00 | 159.65 | 147.00 | 158.94 | 50.674 | 20,949 |
| 2022-09-06 | 149.35 | 149.70 | 146.47 | 147.01 | 46.870 | 20,010 |
| 2022-09-05 | 144.05 | 147.83 | 144.05 | 146.50 | 46.708 | 129 |
| 2022-09-02 | 150.00 | 150.06 | 146.61 | 147.83 | 47.132 | 30,030 |
| 2022-09-01 | 151.36 | 151.36 | 143.34 | 146.10 | 46.580 | 69,684 |
| 2022-08-31 | 151.39 | 154.57 | 151.39 | 154.12 | 49.137 | 56,223 |
| 2022-08-30 | 157.60 | 157.60 | 149.99 | 151.39 | 48.267 | 1,038 |
| 2022-08-29 | 159.50 | 160.18 | 158.77 | 159.50 | 50.852 | 243 |
| 2022-08-26 | 171.80 | 172.55 | 162.44 | 162.44 | 51.790 | 5,526 |
| 2022-08-25 | 163.36 | 168.90 | 163.36 | 168.90 | 53.849 | 597 |
| 2022-08-24 | 159.53 | 160.91 | 159.09 | 160.00 | 51.012 | 924 |
| 2022-08-23 | 160.68 | 162.90 | 159.79 | 162.36 | 51.764 | 1,074 |
| 2022-08-22 | 155.00 | 155.00 | 152.33 | 153.50 | 48.939 | 951 |
| 2022-08-19 | 160.02 | 162.50 | 156.89 | 162.50 | 51.809 | 1,164 |
| 2022-08-18 | 159.35 | 162.87 | 158.79 | 162.20 | 51.713 | 5,637 |
| 2022-08-17 | 162.89 | 162.89 | 155.06 | 156.66 | 49.947 | 1,032 |
| 2022-08-16 | 157.28 | 161.53 | 157.28 | 160.96 | 51.318 | 792 |
| 2022-08-15 | 154.00 | 156.13 | 152.23 | 154.72 | 49.328 | 1,455 |
| 2022-08-12 | 159.67 | 161.25 | 158.80 | 160.05 | 51.028 | 5,046 |
| 2022-08-11 | 163.19 | 168.25 | 162.21 | 163.52 | 52.134 | 870 |
| 2022-08-10 | 153.00 | 160.00 | 153.00 | 159.65 | 50.900 | 1,608 |
| 2022-08-09 | 154.80 | 156.34 | 152.95 | 153.28 | 48.869 | 17,559 |
| 2022-08-08 | 159.67 | 159.67 | 155.68 | 155.68 | 49.634 | 1,008 |
| 2022-08-05 | 152.51 | 158.07 | 152.51 | 155.13 | 49.459 | 729 |
| 2022-08-04 | 150.57 | 153.91 | 147.05 | 147.05 | 46.883 | 4,728 |
| 2022-08-03 | 155.84 | 155.84 | 150.00 | 152.47 | 48.611 | 14,544 |
| 2022-08-02 | 152.80 | 156.79 | 149.81 | 155.84 | 49.685 | 8,592 |
| 2022-08-01 | 159.52 | 160.31 | 154.24 | 154.72 | 49.328 | 146,127 |
| 2022-07-29 | 153.35 | 163.68 | 153.35 | 161.11 | 51.366 | 1,851 |
| 2022-07-28 | 155.84 | 156.77 | 152.54 | 153.38 | 48.901 | 1,587 |
| 2022-07-27 | 149.00 | 153.63 | 147.60 | 153.30 | 48.876 | 1,035 |
| 2022-07-26 | 154.20 | 154.50 | 148.84 | 149.77 | 47.750 | 864 |
| 2022-07-25 | 152.70 | 154.49 | 150.46 | 150.56 | 48.002 | 6,603 |
| 2022-07-22 | 160.00 | 160.00 | 152.60 | 152.60 | 48.652 | 756 |
| 2022-07-21 | 156.03 | 158.50 | 150.65 | 157.70 | 50.278 | 1,545 |
| 2022-07-20 | 153.44 | 157.74 | 153.44 | 156.04 | 49.749 | 18,120 |
| 2022-07-19 | 146.10 | 154.15 | 145.20 | 154.15 | 49.147 | 8,853 |
| 2022-07-18 | 148.00 | 150.89 | 145.88 | 147.83 | 47.132 | 2,907 |
| 2022-07-15 | 136.16 | 142.10 | 135.00 | 142.10 | 45.305 | 1,140 |
| 2022-07-14 | 138.00 | 140.00 | 134.50 | 136.17 | 43.414 | 23,736 |
| 2022-07-13 | 139.02 | 145.74 | 138.74 | 145.04 | 45.992 | 2,334 |
| 2022-07-12 | 142.00 | 146.14 | 141.35 | 142.87 | 45.135 | 1,899 |
| 2022-07-11 | 147.30 | 147.75 | 143.85 | 144.08 | 45.518 | 1,512 |
| 2022-07-08 | 155.36 | 155.36 | 147.30 | 147.30 | 46.535 | 5,559 |
| 2022-07-07 | 155.34 | 157.20 | 154.00 | 155.90 | 49.252 | 4,692 |
| 2022-07-06 | 148.07 | 149.25 | 142.44 | 148.95 | 47.056 | 4,602 |
| 2022-07-05 | 150.42 | 150.42 | 144.63 | 146.79 | 46.374 | 23,445 |
| 2022-07-04 | 156.54 | 158.11 | 151.59 | 151.77 | 47.947 | 1,359 |
| 2022-07-01 | 151.48 | 157.00 | 150.94 | 154.01 | 48.655 | 58,458 |
| 2022-06-30 | 153.93 | 156.33 | 151.42 | 151.68 | 47.919 | 13,545 |
| 2022-06-29 | 160.65 | 160.80 | 156.68 | 157.15 | 49.647 | 1,872 |
| 2022-06-28 | 164.85 | 167.51 | 161.00 | 161.00 | 50.863 | 11,775 |
| 2022-06-27 | 164.16 | 164.49 | 160.85 | 161.91 | 51.151 | 5,403 |
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.