Freeport-McMoRan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 233.57 | 237.94 | 228.00 | 237.83 | 74.713 | 783 |
| 2022-03-28 | 235.92 | 239.72 | 235.91 | 238.59 | 74.951 | 3,117 |
| 2022-03-25 | 244.00 | 246.24 | 243.75 | 245.05 | 76.981 | 4,224 |
| 2022-03-24 | 247.84 | 250.00 | 245.04 | 247.91 | 77.879 | 960 |
| 2022-03-23 | 245.59 | 245.59 | 241.21 | 241.21 | 75.774 | 5,514 |
| 2022-03-22 | 245.75 | 246.44 | 242.73 | 244.58 | 76.833 | 1,092 |
| 2022-03-21 | 240.72 | 246.95 | 240.00 | 244.20 | 76.714 | 1,722 |
| 2022-03-18 | 247.50 | 248.50 | 241.53 | 241.53 | 75.875 | 2,946 |
| 2022-03-17 | 239.50 | 244.57 | 239.50 | 243.10 | 76.368 | 6,927 |
| 2022-03-16 | 233.50 | 239.00 | 233.50 | 236.00 | 74.138 | 1,368 |
| 2022-03-15 | 224.54 | 229.95 | 223.60 | 229.95 | 72.237 | 8,565 |
| 2022-03-14 | 231.50 | 232.24 | 226.99 | 227.85 | 71.578 | 1,098 |
| 2022-03-11 | 237.90 | 240.09 | 236.72 | 237.41 | 74.581 | 35,211 |
| 2022-03-10 | 241.50 | 241.50 | 234.46 | 238.36 | 74.879 | 4,698 |
| 2022-03-09 | 228.50 | 237.93 | 228.50 | 235.38 | 73.943 | 23,433 |
| 2022-03-08 | 236.00 | 243.05 | 231.94 | 231.94 | 72.862 | 26,415 |
| 2022-03-07 | 254.55 | 257.50 | 237.48 | 241.44 | 75.847 | 7,158 |
| 2022-03-04 | 248.85 | 255.98 | 248.05 | 254.63 | 79.990 | 8,553 |
| 2022-03-03 | 247.15 | 247.15 | 239.08 | 244.94 | 76.946 | 102,312 |
| 2022-03-02 | 242.55 | 249.43 | 242.55 | 246.20 | 77.342 | 7,458 |
| 2022-02-25 | 223.70 | 237.93 | 221.54 | 236.99 | 74.449 | 40,626 |
| 2022-02-24 | 208.92 | 225.14 | 208.92 | 225.14 | 70.726 | 4,851 |
| 2022-02-23 | 212.77 | 215.64 | 210.62 | 210.62 | 66.165 | 6,042 |
| 2022-02-22 | 216.42 | 219.15 | 212.31 | 212.74 | 66.831 | 3,345 |
| 2022-02-21 | 217.06 | 223.03 | 214.80 | 220.00 | 69.112 | 5,862 |
| 2022-02-18 | 225.28 | 225.28 | 219.12 | 221.00 | 69.426 | 2,460 |
| 2022-02-17 | 226.91 | 227.35 | 222.07 | 222.64 | 69.941 | 3,411 |
| 2022-02-16 | 225.17 | 228.98 | 223.80 | 227.23 | 71.383 | 834 |
| 2022-02-15 | 221.99 | 225.67 | 217.62 | 224.28 | 70.456 | 9,945 |
| 2022-02-14 | 222.98 | 224.18 | 219.15 | 221.99 | 69.737 | 849 |
| 2022-02-11 | 225.30 | 229.52 | 221.48 | 223.03 | 70.063 | 20,739 |
| 2022-02-10 | 230.62 | 235.90 | 222.41 | 229.75 | 72.174 | 44,226 |
| 2022-02-09 | 216.00 | 229.82 | 216.00 | 229.82 | 72.196 | 2,514 |
| 2022-02-08 | 205.42 | 214.20 | 203.61 | 212.76 | 66.837 | 15,474 |
| 2022-02-07 | 200.09 | 206.26 | 200.09 | 205.21 | 64.465 | 3,084 |
| 2022-02-04 | 203.40 | 206.54 | 200.87 | 206.06 | 64.732 | 4,023 |
| 2022-02-03 | 206.22 | 206.82 | 201.34 | 203.91 | 64.057 | 7,650 |
| 2022-02-02 | 208.34 | 210.84 | 204.16 | 208.26 | 65.424 | 10,866 |
| 2022-02-01 | 198.33 | 205.98 | 198.33 | 205.02 | 64.406 | 135,180 |
| 2022-01-31 | 192.81 | 197.14 | 180.03 | 196.84 | 61.836 | 13,629 |
| 2022-01-28 | 203.08 | 203.08 | 188.64 | 192.51 | 60.476 | 82,389 |
| 2022-01-27 | 206.00 | 209.28 | 199.98 | 201.07 | 63.165 | 9,705 |
| 2022-01-26 | 221.89 | 221.89 | 206.85 | 209.43 | 65.791 | 987 |
| 2022-01-25 | 215.91 | 216.28 | 209.35 | 214.82 | 67.484 | 30,912 |
| 2022-01-24 | 228.55 | 231.00 | 207.02 | 219.68 | 69.011 | 24,801 |
| 2022-01-21 | 235.00 | 235.00 | 224.02 | 226.29 | 71.088 | 1,767 |
| 2022-01-20 | 241.33 | 242.14 | 235.00 | 235.00 | 73.824 | 7,320 |
| 2022-01-19 | 244.25 | 252.25 | 240.00 | 240.00 | 75.394 | 1,656 |
| 2022-01-18 | 241.78 | 255.00 | 240.17 | 246.72 | 77.505 | 2,247 |
| 2022-01-17 | 240.15 | 246.03 | 239.83 | 246.03 | 77.289 | 345 |
| 2022-01-14 | 245.00 | 245.49 | 239.61 | 245.24 | 77.041 | 21,369 |
| 2022-01-13 | 246.99 | 252.50 | 246.00 | 247.50 | 77.750 | 21,459 |
| 2022-01-12 | 245.52 | 251.10 | 245.52 | 247.92 | 77.758 | 357 |
| 2022-01-11 | 235.01 | 238.14 | 235.01 | 238.14 | 74.606 | 48 |
| 2022-01-10 | 234.38 | 237.14 | 231.38 | 235.01 | 73.625 | 45,600 |
| 2022-01-07 | 233.65 | 236.90 | 228.56 | 235.53 | 73.788 | 17,862 |
| 2022-01-06 | 239.91 | 239.91 | 230.65 | 230.65 | 72.259 | 3,387 |
| 2022-01-05 | 238.29 | 246.00 | 238.29 | 239.38 | 74.994 | 1,524 |
| 2022-01-04 | 235.06 | 239.47 | 235.06 | 239.05 | 74.891 | 1,530 |
| 2022-01-03 | 235.37 | 236.91 | 232.88 | 235.50 | 73.779 | 759 |
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.