Freeport-McMoRan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 110.83 | 111.83 | 108.18 | 110.42 | 110.07 | 28,900 |
| 2026-01-27 | 109.15 | 110.23 | 106.81 | 108.70 | 108.36 | 53,004 |
| 2026-01-26 | 110.86 | 111.88 | 107.71 | 108.06 | 107.72 | 50,443 |
| 2026-01-23 | 105.79 | 107.09 | 103.75 | 106.81 | 106.47 | 21,461 |
| 2026-01-22 | 108.59 | 109.86 | 103.62 | 103.90 | 103.57 | 33,094 |
| 2026-01-21 | 109.33 | 110.15 | 106.65 | 107.75 | 107.41 | 9,849 |
| 2026-01-20 | 105.46 | 107.90 | 104.86 | 107.46 | 107.12 | 16,125 |
| 2026-01-19 | 107.90 | 108.12 | 105.04 | 108.12 | 107.78 | 343 |
| 2026-01-16 | 108.65 | 108.65 | 104.10 | 105.16 | 104.83 | 19,093 |
| 2026-01-15 | 107.51 | 108.19 | 105.99 | 107.57 | 107.23 | 16,757 |
| 2026-01-14 | 108.41 | 109.37 | 105.65 | 108.74 | 108.40 | 14,527 |
| 2026-01-13 | 104.92 | 111.18 | 104.92 | 108.60 | 108.26 | 27,209 |
| 2026-01-12 | 103.88 | 105.16 | 102.67 | 104.91 | 104.40 | 17,308 |
| 2026-01-09 | 99.400 | 101.58 | 98.120 | 100.88 | 100.39 | 15,668 |
| 2026-01-08 | 99.350 | 99.350 | 95.890 | 97.330 | 96.860 | 16,582 |
| 2026-01-07 | 97.520 | 99.730 | 96.880 | 99.410 | 98.930 | 10,492 |
| 2026-01-06 | 101.14 | 101.70 | 100.60 | 100.79 | 100.30 | 8,593 |
| 2026-01-05 | 96.920 | 98.460 | 96.380 | 97.910 | 97.437 | 25,836 |
| 2026-01-02 | 94.050 | 94.750 | 92.910 | 93.510 | 93.059 | 12,978 |
| 2025-12-30 | 97.080 | 99.520 | 94.200 | 99.520 | 99.040 | 8,448 |
| 2025-12-29 | 97.170 | 97.340 | 95.220 | 96.110 | 95.646 | 9,414 |
| 2025-12-26 | 99.200 | 99.400 | 97.300 | 98.100 | 97.626 | 87,307 |
| 2025-12-23 | 94.890 | 96.750 | 94.880 | 95.780 | 95.318 | 17,692 |
| 2025-12-22 | 92.510 | 94.940 | 92.400 | 94.410 | 93.954 | 21,655 |
| 2025-12-19 | 89.270 | 91.170 | 88.970 | 90.980 | 90.541 | 66,702 |
| 2025-12-18 | 88.320 | 88.830 | 87.740 | 88.830 | 88.401 | 14,754 |
| 2025-12-17 | 88.260 | 88.900 | 87.020 | 88.110 | 87.685 | 67,699 |
| 2025-12-16 | 85.510 | 86.750 | 85.080 | 86.580 | 86.162 | 194 |
| 2025-12-15 | 85.140 | 87.990 | 85.140 | 86.060 | 85.645 | 80 |
| 2025-12-12 | 86.500 | 86.520 | 85.000 | 85.140 | 84.729 | 508 |
| 2025-12-11 | 84.300 | 86.760 | 84.150 | 86.000 | 85.585 | 7,472 |
| 2025-12-10 | 81.760 | 83.400 | 81.760 | 83.400 | 82.997 | 3,037 |
| 2025-12-09 | 80.860 | 81.510 | 80.420 | 81.360 | 80.967 | 429 |
| 2025-12-08 | 82.180 | 82.180 | 81.580 | 81.580 | 81.186 | 9 |
| 2025-12-05 | 80.360 | 82.850 | 80.050 | 82.180 | 81.783 | 2,054 |
| 2025-12-04 | 78.170 | 78.480 | 77.650 | 78.080 | 77.703 | 1,697 |
| 2025-12-03 | 79.880 | 79.880 | 78.120 | 79.200 | 78.818 | 63 |
| 2025-12-02 | 77.290 | 77.290 | 75.740 | 76.080 | 75.713 | 89 |
| 2025-12-01 | 77.280 | 77.750 | 76.710 | 76.820 | 76.449 | 160 |
| 2025-11-28 | 75.570 | 77.000 | 75.570 | 76.520 | 76.151 | 57 |
| 2025-11-27 | 70.700 | 76.000 | 70.700 | 74.970 | 74.608 | 4,010 |
| 2025-11-26 | 74.150 | 75.320 | 74.150 | 75.140 | 74.777 | 1,152 |
| 2025-11-25 | 73.790 | 74.790 | 73.550 | 73.650 | 73.294 | 210 |
| 2025-11-24 | 72.170 | 73.590 | 71.830 | 73.520 | 73.165 | 31,296 |
| 2025-11-21 | 71.610 | 72.110 | 70.680 | 71.660 | 71.314 | 2,139 |
| 2025-11-19 | 72.720 | 75.000 | 72.720 | 73.240 | 72.886 | 8,948 |
| 2025-11-18 | 72.290 | 74.100 | 71.080 | 71.340 | 70.996 | 31,136 |
| 2025-11-17 | 70.000 | 70.380 | 69.100 | 69.310 | 68.975 | 1,423 |
| 2025-11-14 | 70.750 | 71.500 | 69.150 | 71.500 | 71.155 | 2,643 |
| 2025-11-13 | 73.390 | 74.150 | 71.670 | 74.150 | 73.792 | 679 |
| 2025-11-12 | 73.120 | 74.230 | 73.080 | 73.540 | 73.185 | 1,399 |
| 2025-11-11 | 72.560 | 72.560 | 72.350 | 72.380 | 72.031 | 1,438 |
| 2025-11-10 | 72.230 | 72.760 | 71.710 | 71.970 | 71.623 | 1,043 |
| 2025-11-07 | 70.010 | 71.400 | 69.520 | 70.990 | 70.647 | 6,808 |
| 2025-11-06 | 71.400 | 71.400 | 68.900 | 68.900 | 68.567 | 6,832 |
| 2025-11-05 | 70.650 | 74.840 | 70.650 | 74.840 | 74.479 | 1,155 |
| 2025-11-04 | 72.240 | 72.240 | 70.410 | 70.650 | 70.309 | 9,307 |
| 2025-11-03 | 73.920 | 74.270 | 72.380 | 73.290 | 72.936 | 37,710 |
| 2025-10-31 | 74.410 | 76.360 | 73.560 | 73.560 | 73.205 | 19,183 |
| 2025-10-30 | 75.050 | 75.750 | 73.560 | 74.670 | 74.310 | 30,675 |
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.