Freeport-McMoRan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 235.37 | 236.91 | 232.88 | 235.50 | 73.779 | 759 |
| 2021-12-30 | 233.56 | 237.83 | 230.40 | 230.40 | 72.181 | 7,797 |
| 2021-12-29 | 235.90 | 240.42 | 235.67 | 240.42 | 75.320 | 11,607 |
| 2021-12-28 | 237.00 | 238.12 | 235.12 | 236.32 | 74.036 | 6,507 |
| 2021-12-27 | 232.00 | 236.61 | 230.82 | 236.61 | 74.127 | 3,639 |
| 2021-12-23 | 227.50 | 233.50 | 226.45 | 233.20 | 73.058 | 7,500 |
| 2021-12-22 | 224.07 | 227.50 | 224.07 | 226.47 | 70.950 | 1,362 |
| 2021-12-21 | 216.98 | 225.55 | 216.98 | 224.84 | 70.439 | 23,073 |
| 2021-12-20 | 211.24 | 213.98 | 211.24 | 213.80 | 66.981 | 705 |
| 2021-12-17 | 217.10 | 218.50 | 215.61 | 215.95 | 67.654 | 783 |
| 2021-12-16 | 216.57 | 222.29 | 205.06 | 205.06 | 64.242 | 5,169 |
| 2021-12-15 | 216.51 | 216.51 | 204.88 | 210.86 | 66.060 | 1,476 |
| 2021-12-14 | 212.73 | 217.75 | 211.30 | 216.51 | 67.830 | 2,403 |
| 2021-12-13 | 216.56 | 217.61 | 210.90 | 213.62 | 66.924 | 13,479 |
| 2021-12-10 | 216.78 | 218.19 | 216.31 | 216.31 | 67.767 | 4,446 |
| 2021-12-09 | 213.11 | 215.48 | 210.69 | 214.63 | 67.241 | 1,128 |
| 2021-12-08 | 219.68 | 219.68 | 214.17 | 214.17 | 67.097 | 4,260 |
| 2021-12-07 | 216.09 | 224.07 | 215.30 | 217.50 | 68.140 | 87,768 |
| 2021-12-06 | 209.81 | 215.00 | 209.81 | 213.53 | 66.896 | 2,175 |
| 2021-12-03 | 209.00 | 209.00 | 202.65 | 205.87 | 64.496 | 4,737 |
| 2021-12-02 | 206.26 | 210.12 | 205.59 | 208.11 | 65.198 | 7,044 |
| 2021-12-01 | 211.68 | 215.55 | 208.36 | 208.95 | 65.461 | 9,042 |
| 2021-11-30 | 211.00 | 211.00 | 206.64 | 206.69 | 64.753 | 855 |
| 2021-11-29 | 212.92 | 213.69 | 207.50 | 213.69 | 66.946 | 2,892 |
| 2021-11-26 | 204.80 | 208.53 | 197.50 | 207.50 | 65.007 | 2,250 |
| 2021-11-25 | 212.44 | 213.06 | 212.44 | 213.06 | 66.749 | 306 |
| 2021-11-24 | 217.49 | 217.49 | 216.05 | 216.05 | 67.686 | 906 |
| 2021-11-23 | 215.50 | 220.60 | 215.08 | 215.08 | 67.382 | 6,492 |
| 2021-11-22 | 214.49 | 214.49 | 210.42 | 211.83 | 66.363 | 618 |
| 2021-11-19 | 214.71 | 217.84 | 212.00 | 215.00 | 67.357 | 780 |
| 2021-11-18 | 215.28 | 215.80 | 210.63 | 214.71 | 67.266 | 7,332 |
| 2021-11-17 | 222.22 | 222.22 | 213.74 | 214.18 | 67.100 | 2,331 |
| 2021-11-16 | 221.89 | 222.42 | 218.49 | 218.49 | 68.450 | 429 |
| 2021-11-12 | 221.45 | 226.16 | 220.53 | 224.97 | 70.480 | 4,719 |
| 2021-11-11 | 205.00 | 222.65 | 205.00 | 221.46 | 69.380 | 8,895 |
| 2021-11-10 | 216.38 | 216.38 | 205.00 | 205.00 | 64.224 | 9,747 |
| 2021-11-09 | 215.61 | 215.61 | 210.30 | 214.24 | 67.118 | 1,416 |
| 2021-11-08 | 211.00 | 219.96 | 211.00 | 219.69 | 68.826 | 4,518 |
| 2021-11-05 | 206.73 | 206.73 | 203.25 | 204.33 | 64.014 | 4,662 |
| 2021-11-04 | 215.67 | 216.91 | 206.40 | 206.73 | 64.766 | 5,106 |
| 2021-11-03 | 220.64 | 220.64 | 214.00 | 214.49 | 67.197 | 129 |
| 2021-11-01 | 215.00 | 218.42 | 213.49 | 217.00 | 67.983 | 1,281 |
| 2021-10-29 | 211.56 | 214.18 | 210.10 | 210.93 | 66.082 | 48,978 |
| 2021-10-28 | 208.00 | 214.86 | 208.00 | 214.86 | 67.313 | 1,602 |
| 2021-10-27 | 208.67 | 212.48 | 205.69 | 205.69 | 64.440 | 97,911 |
| 2021-10-26 | 220.38 | 220.88 | 215.26 | 217.33 | 68.087 | 12,183 |
| 2021-10-25 | 213.20 | 221.34 | 213.20 | 218.62 | 68.491 | 681 |
| 2021-10-22 | 217.13 | 221.11 | 212.36 | 212.36 | 66.530 | 5,253 |
| 2021-10-21 | 215.00 | 217.95 | 211.54 | 217.94 | 68.278 | 6,717 |
| 2021-10-20 | 216.16 | 216.16 | 213.50 | 214.29 | 67.134 | 27,123 |
| 2021-10-19 | 215.80 | 216.92 | 213.61 | 216.28 | 67.758 | 6,276 |
| 2021-10-18 | 211.29 | 214.00 | 207.53 | 213.74 | 66.962 | 3,861 |
| 2021-10-15 | 206.82 | 212.50 | 206.82 | 211.29 | 66.194 | 18,222 |
| 2021-10-14 | 200.16 | 208.40 | 200.16 | 205.40 | 64.349 | 9,546 |
← NewerPage 21 of 21 · 1,254 trading days
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.