Freeport-McMoRan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 75.050 | 75.750 | 73.560 | 74.670 | 74.310 | 30,675 |
| 2025-10-29 | 74.000 | 77.340 | 74.000 | 76.240 | 75.872 | 31,568 |
| 2025-10-28 | 72.880 | 74.780 | 72.830 | 73.490 | 73.135 | 39,698 |
| 2025-10-27 | 75.360 | 75.660 | 72.520 | 73.440 | 73.085 | 28,340 |
| 2025-10-24 | 74.170 | 74.540 | 72.580 | 74.470 | 74.111 | 1,442 |
| 2025-10-23 | 75.360 | 75.870 | 74.450 | 74.870 | 74.509 | 6,604 |
| 2025-10-22 | 73.590 | 73.990 | 72.380 | 73.790 | 73.434 | 8,263 |
| 2025-10-21 | 74.230 | 74.380 | 73.410 | 73.910 | 73.553 | 88 |
| 2025-10-20 | 75.020 | 75.510 | 74.530 | 75.450 | 75.086 | 10,323 |
| 2025-10-17 | 76.480 | 77.480 | 73.510 | 77.480 | 77.106 | 32,708 |
| 2025-10-16 | 76.560 | 76.560 | 74.720 | 75.540 | 75.175 | 19,430 |
| 2025-10-15 | 76.900 | 76.900 | 75.710 | 76.180 | 75.812 | 5,217 |
| 2025-10-14 | 76.400 | 77.480 | 74.530 | 76.130 | 75.762 | 13,153 |
| 2025-10-13 | 77.770 | 78.980 | 77.660 | 78.300 | 77.922 | 12,414 |
| 2025-10-10 | 77.990 | 79.340 | 74.840 | 75.890 | 75.342 | 48,430 |
| 2025-10-09 | 79.480 | 79.840 | 76.460 | 76.500 | 75.948 | 38,136 |
| 2025-10-08 | 73.980 | 76.720 | 73.800 | 76.310 | 75.759 | 30,876 |
| 2025-10-07 | 72.280 | 73.440 | 71.620 | 72.710 | 72.185 | 33,212 |
| 2025-10-06 | 70.780 | 73.280 | 70.420 | 71.630 | 71.113 | 70,065 |
| 2025-10-03 | 69.870 | 71.880 | 69.770 | 70.780 | 70.269 | 1,093 |
| 2025-10-02 | 68.600 | 69.510 | 68.480 | 69.230 | 68.730 | 5,290 |
| 2025-10-01 | 68.510 | 70.000 | 68.510 | 69.500 | 68.999 | 760 |
| 2025-09-30 | 67.280 | 69.270 | 66.360 | 69.240 | 68.740 | 1,531 |
| 2025-09-29 | 66.720 | 67.320 | 66.230 | 66.360 | 65.881 | 4,852 |
| 2025-09-26 | 63.800 | 64.430 | 63.540 | 63.670 | 63.211 | 5,333 |
| 2025-09-25 | 67.290 | 67.290 | 62.890 | 62.890 | 62.436 | 3,569 |
| 2025-09-24 | 74.990 | 74.990 | 67.280 | 67.290 | 66.804 | 13,228 |
| 2025-09-23 | 80.130 | 80.130 | 79.530 | 79.530 | 78.956 | 49 |
| 2025-09-22 | 79.700 | 80.060 | 79.640 | 79.820 | 79.244 | 125 |
| 2025-09-19 | 80.890 | 81.000 | 79.680 | 80.070 | 79.492 | 75 |
| 2025-09-18 | 78.910 | 80.160 | 78.910 | 80.080 | 79.502 | 16 |
| 2025-09-17 | 80.640 | 80.880 | 80.630 | 80.630 | 80.048 | 94 |
| 2025-09-16 | 80.800 | 81.080 | 79.380 | 80.060 | 79.482 | 68 |
| 2025-09-15 | 79.290 | 80.800 | 79.290 | 80.800 | 80.217 | 15 |
| 2025-09-12 | 80.020 | 80.260 | 78.420 | 79.830 | 79.254 | 138 |
| 2025-09-11 | 81.330 | 82.600 | 81.270 | 82.180 | 81.587 | 221 |
| 2025-09-10 | 80.220 | 81.520 | 80.060 | 81.230 | 80.644 | 158 |
| 2025-09-09 | 80.150 | 80.150 | 78.990 | 79.390 | 78.817 | 1,316 |
| 2025-09-08 | 83.980 | 84.400 | 83.850 | 84.400 | 83.791 | 6 |
| 2025-09-05 | 83.840 | 83.840 | 83.280 | 83.280 | 82.679 | 403 |
| 2025-09-04 | 83.500 | 83.500 | 82.750 | 82.750 | 82.153 | 102 |
| 2025-09-03 | 82.080 | 84.230 | 82.080 | 83.870 | 83.265 | 411 |
| 2025-09-02 | 79.240 | 81.940 | 79.240 | 81.940 | 81.349 | 40 |
| 2025-09-01 | 80.240 | 80.240 | 80.240 | 80.240 | 79.661 | 0 |
| 2025-08-29 | 80.370 | 80.470 | 79.950 | 80.240 | 79.661 | 689 |
| 2025-08-28 | 79.890 | 80.100 | 79.850 | 80.040 | 79.462 | 230 |
| 2025-08-27 | 79.340 | 79.540 | 79.000 | 79.110 | 78.539 | 104 |
| 2025-08-26 | 79.420 | 80.300 | 79.420 | 79.980 | 79.403 | 215 |
| 2025-08-25 | 78.270 | 78.560 | 78.270 | 78.560 | 77.993 | 8 |
| 2025-08-22 | 77.510 | 78.170 | 77.510 | 78.170 | 77.606 | 2,031 |
| 2025-08-21 | 75.690 | 76.110 | 75.520 | 76.110 | 75.561 | 3,173 |
| 2025-08-20 | 75.550 | 75.570 | 74.940 | 75.310 | 74.767 | 5,731 |
| 2025-08-19 | 75.250 | 75.530 | 75.000 | 75.530 | 74.985 | 2,065 |
| 2025-08-18 | 75.780 | 75.780 | 74.940 | 75.150 | 74.608 | 10 |
| 2025-08-15 | 76.650 | 76.650 | 76.090 | 76.090 | 75.541 | 7 |
| 2025-08-14 | 74.930 | 76.160 | 74.930 | 76.160 | 75.610 | 4,051 |
| 2025-08-13 | 76.190 | 77.350 | 75.830 | 76.480 | 75.928 | 33,739 |
| 2025-08-12 | 75.890 | 76.240 | 75.520 | 75.520 | 74.975 | 8,017 |
| 2025-08-11 | 77.390 | 77.510 | 74.990 | 75.060 | 74.518 | 6,692 |
| 2025-08-08 | 74.000 | 76.160 | 74.000 | 76.050 | 75.501 | 16,495 |
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.