Freeport-McMoRan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 108.09 | 110.80 | 105.25 | 107.74 | 107.74 | 4,729 |
| 2026-07-22 | 105.89 | 109.88 | 105.40 | 109.00 | 109.00 | 11,001 |
| 2026-07-21 | 101.00 | 105.89 | 101.00 | 105.89 | 105.89 | 17,034 |
| 2026-07-20 | 100.28 | 100.43 | 99.480 | 99.810 | 99.810 | 4,791 |
| 2026-07-17 | 99.490 | 101.14 | 99.280 | 100.03 | 100.03 | 94 |
| 2026-07-16 | 101.99 | 101.99 | 98.060 | 99.590 | 99.590 | 11,086 |
| 2026-07-15 | 104.31 | 106.27 | 100.70 | 103.33 | 103.33 | 7,170 |
| 2026-07-14 | 104.37 | 106.05 | 103.47 | 104.31 | 104.31 | 2,723 |
| 2026-07-13 | 104.90 | 105.54 | 103.31 | 104.55 | 104.37 | 351 |
| 2026-07-10 | 104.90 | 106.30 | 104.39 | 104.90 | 104.72 | 7,215 |
| 2026-07-09 | 100.70 | 103.73 | 100.70 | 101.04 | 100.87 | 3,023 |
| 2026-07-08 | 99.500 | 100.79 | 96.590 | 98.790 | 98.624 | 7,094 |
| 2026-07-07 | 103.11 | 103.42 | 99.570 | 99.570 | 99.403 | 11,076 |
| 2026-07-06 | 106.30 | 106.44 | 103.63 | 104.20 | 104.03 | 8,115 |
| 2026-07-03 | 106.10 | 107.39 | 106.00 | 107.39 | 107.21 | 444 |
| 2026-07-02 | 106.95 | 107.41 | 103.53 | 105.27 | 105.09 | 14,330 |
| 2026-07-01 | 107.04 | 108.69 | 105.30 | 105.44 | 105.26 | 11,146 |
| 2026-06-30 | 106.36 | 108.99 | 106.36 | 107.86 | 107.68 | 14,684 |
| 2026-06-29 | 107.57 | 107.57 | 104.54 | 106.36 | 106.18 | 22,164 |
| 2026-06-26 | 107.87 | 108.22 | 106.15 | 106.82 | 106.64 | 35,397 |
| 2026-06-25 | 109.97 | 109.98 | 107.33 | 108.39 | 108.21 | 16,714 |
| 2026-06-24 | 112.55 | 112.55 | 105.78 | 107.14 | 106.96 | 45,693 |
| 2026-06-23 | 113.40 | 113.40 | 110.00 | 111.43 | 111.24 | 51,502 |
| 2026-06-22 | 115.74 | 119.68 | 115.74 | 118.69 | 118.49 | 5,574 |
| 2026-06-19 | 119.71 | 119.71 | 115.35 | 115.74 | 115.55 | 461 |
| 2026-06-18 | 118.93 | 119.30 | 117.49 | 118.95 | 118.75 | 7,746 |
| 2026-06-17 | 119.06 | 121.88 | 117.80 | 117.80 | 117.60 | 23,857 |
| 2026-06-16 | 119.02 | 120.74 | 118.90 | 119.06 | 118.86 | 2,771 |
| 2026-06-15 | 119.00 | 120.34 | 116.89 | 118.00 | 117.80 | 14,846 |
| 2026-06-12 | 114.34 | 116.28 | 113.89 | 114.77 | 114.58 | 22,364 |
| 2026-06-11 | 108.60 | 112.40 | 107.79 | 112.40 | 112.21 | 9,409 |
| 2026-06-10 | 110.70 | 110.70 | 106.39 | 107.17 | 106.99 | 21,608 |
| 2026-06-09 | 112.12 | 113.64 | 107.18 | 110.23 | 110.04 | 6,142 |
| 2026-06-08 | 111.11 | 112.30 | 109.93 | 109.93 | 109.75 | 15,706 |
| 2026-06-05 | 115.48 | 115.48 | 107.10 | 110.00 | 109.82 | 38,086 |
| 2026-06-03 | 117.50 | 120.60 | 117.14 | 119.86 | 119.66 | 6,293 |
| 2026-06-02 | 113.10 | 120.27 | 113.10 | 120.08 | 119.88 | 26,637 |
| 2026-06-01 | 111.71 | 112.88 | 109.00 | 109.30 | 109.12 | 6,936 |
| 2026-05-29 | 109.58 | 112.42 | 109.19 | 110.60 | 110.41 | 20,841 |
| 2026-05-28 | 107.42 | 110.58 | 107.23 | 110.58 | 110.39 | 5,403 |
| 2026-05-27 | 107.31 | 108.52 | 106.37 | 107.42 | 107.24 | 5,900 |
| 2026-05-26 | 105.58 | 108.88 | 105.58 | 107.72 | 107.54 | 16,255 |
| 2026-05-25 | 105.19 | 105.19 | 104.51 | 104.51 | 104.33 | 42 |
| 2026-05-22 | 105.44 | 105.44 | 103.32 | 103.68 | 103.51 | 9,160 |
| 2026-05-21 | 101.23 | 105.04 | 100.78 | 103.93 | 103.76 | 2,112 |
| 2026-05-20 | 100.56 | 102.62 | 98.960 | 102.62 | 102.45 | 8,753 |
| 2026-05-19 | 99.210 | 100.04 | 98.250 | 99.000 | 98.834 | 161 |
| 2026-05-18 | 106.67 | 106.67 | 99.880 | 101.03 | 100.86 | 10,285 |
| 2026-05-15 | 106.50 | 107.13 | 104.12 | 106.91 | 106.73 | 6,769 |
| 2026-05-14 | 111.36 | 111.46 | 108.58 | 109.80 | 109.62 | 6,949 |
| 2026-05-13 | 108.56 | 112.60 | 108.47 | 110.61 | 110.42 | 25,372 |
| 2026-05-12 | 104.52 | 108.14 | 102.96 | 108.14 | 107.96 | 14,692 |
| 2026-05-11 | 100.68 | 105.96 | 100.68 | 104.97 | 104.79 | 17,817 |
| 2026-05-08 | 101.20 | 101.48 | 99.150 | 100.68 | 100.51 | 36,107 |
| 2026-05-07 | 101.37 | 102.38 | 99.000 | 99.000 | 98.834 | 8,372 |
| 2026-05-06 | 100.01 | 100.96 | 98.320 | 100.18 | 100.01 | 25,652 |
| 2026-05-05 | 93.840 | 94.690 | 93.030 | 94.660 | 94.501 | 6,746 |
| 2026-05-04 | 94.380 | 94.380 | 91.810 | 91.900 | 91.746 | 3,550 |
| 2026-04-30 | 95.910 | 96.480 | 95.110 | 95.440 | 95.280 | 2,686 |
| 2026-04-29 | 97.020 | 97.020 | 93.190 | 93.190 | 93.034 | 9,487 |
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.