Freeport-McMoRan Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	98.960	99.510	96.500	96.500	96.338	12,379
2026-04-27	100.81	101.49	98.410	100.61	100.44	18,412
2026-04-24	107.72	107.72	100.06	101.91	101.74	20,872
2026-04-23	101.27	107.70	101.12	103.00	102.83	34,653
2026-04-22	114.38	117.00	114.13	117.00	116.80	14,133
2026-04-20	117.46	118.06	115.00	116.32	116.12	2,492
2026-04-17	111.59	117.44	111.59	116.29	116.09	18,423
2026-04-16	114.35	115.71	112.91	113.87	113.68	6,892
2026-04-15	114.63	115.75	112.77	114.35	114.16	12,024
2026-04-14	115.32	117.20	112.60	113.51	113.32	7,299
2026-04-13	113.91	118.40	113.91	118.40	118.20	9,396
2026-04-10	113.13	114.71	112.20	113.90	113.54	16,115
2026-04-09	108.63	112.70	108.63	112.64	112.29	5,447
2026-04-08	104.62	112.09	104.62	110.85	110.50	19,659
2026-04-07	104.59	105.30	103.09	104.58	104.25	8,658
2026-04-06	105.80	106.97	104.00	104.70	104.37	17,485
2026-04-02	105.57	110.53	100.93	110.53	110.18	10,961
2026-04-01	104.09	106.69	102.97	105.57	105.24	19,583
2026-03-31	97.490	106.64	97.490	106.64	106.30	13,697
2026-03-30	100.40	101.41	95.190	96.000	95.698	7,582
2026-03-27	98.630	99.540	96.210	98.190	97.881	12,317
2026-03-26	96.010	97.650	96.010	97.650	97.343	3,141
2026-03-25	100.71	101.08	98.990	99.610	99.296	6,275
2026-03-24	94.440	99.310	94.440	99.150	98.838	23,091
2026-03-23	92.340	96.190	92.340	94.440	94.143	20,461
2026-03-20	90.940	94.740	90.940	91.410	91.122	9,225
2026-03-19	91.890	93.890	89.660	92.010	91.720	58,560
2026-03-18	99.600	99.600	95.760	96.400	96.096	71,690
2026-03-17	100.44	101.42	99.800	100.41	100.09	16,425
2026-03-16	104.59	104.59	99.700	100.91	100.59	18,550
2026-03-13	103.50	103.50	98.700	99.600	99.286	27,361
2026-03-12	105.61	105.61	102.69	103.55	103.22	11,799
2026-03-11	105.41	106.18	103.30	105.61	105.28	10,136
2026-03-10	106.33	108.14	105.11	106.92	106.58	17,724
2026-03-09	103.78	103.78	97.000	103.76	103.43	35,138
2026-03-06	107.85	109.11	102.80	103.61	103.28	45,139
2026-03-05	114.11	114.11	107.62	110.01	109.66	51,584
2026-03-04	115.85	116.40	114.99	115.31	114.95	14,960
2026-03-03	112.85	114.93	107.96	114.93	114.57	53,430
2026-03-02	117.96	118.09	115.75	117.39	117.02	16,321
2026-02-27	119.64	119.64	114.61	116.89	116.52	10,540
2026-02-26	116.10	119.64	113.50	119.64	119.26	9,144
2026-02-25	117.65	119.76	116.89	119.63	119.25	21,092
2026-02-24	112.20	118.17	112.20	116.48	116.11	26,629
2026-02-23	119.74	119.79	109.96	111.60	111.25	23,192
2026-02-20	107.99	110.99	107.37	110.71	110.36	19,770
2026-02-19	108.76	108.76	104.73	108.65	108.31	17,964
2026-02-18	108.82	109.98	107.37	109.02	108.68	41,527
2026-02-13	106.27	112.00	105.17	112.00	111.65	21,886
2026-02-12	113.40	113.47	106.29	112.68	112.33	17,632
2026-02-11	111.64	113.11	109.32	112.74	112.38	18,286
2026-02-10	109.63	110.22	107.79	109.55	109.21	10,925
2026-02-09	106.33	110.86	105.93	109.88	109.53	18,752
2026-02-06	105.49	106.13	104.01	105.21	104.88	40,133
2026-02-05	106.00	106.29	102.39	104.48	104.15	74,818
2026-02-04	113.66	114.95	106.95	107.50	107.16	35,711
2026-02-03	110.20	113.67	110.00	113.67	113.31	23,641
2026-02-02	103.89	107.24	103.89	106.54	106.20	27,186
2026-01-30	108.10	108.84	103.24	106.00	105.67	120,736
2026-01-29	116.90	119.90	110.42	113.00	112.64	42,520

← NewerPage 3 of 21 · 1,251 trading daysOlder →

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.