Freeport-McMoRan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 74.320 | 74.470 | 73.400 | 73.680 | 73.148 | 18,966 |
| 2025-08-06 | 73.500 | 73.880 | 72.800 | 72.830 | 72.305 | 15,496 |
| 2025-08-05 | 73.790 | 73.790 | 73.080 | 73.140 | 72.612 | 35,454 |
| 2025-08-04 | 74.050 | 74.570 | 73.460 | 74.000 | 73.466 | 10,088 |
| 2025-08-01 | 73.440 | 74.080 | 69.120 | 73.990 | 73.456 | 20,160 |
| 2025-07-31 | 73.980 | 75.520 | 73.820 | 74.760 | 74.221 | 27,588 |
| 2025-07-30 | 80.130 | 81.090 | 71.410 | 72.310 | 71.788 | 54,969 |
| 2025-07-29 | 80.570 | 80.690 | 79.320 | 80.240 | 79.661 | 6,080 |
| 2025-07-28 | 83.500 | 83.520 | 79.010 | 81.370 | 80.783 | 15,740 |
| 2025-07-25 | 81.860 | 83.410 | 81.860 | 83.410 | 82.808 | 4,389 |
| 2025-07-24 | 82.220 | 83.290 | 81.510 | 81.920 | 81.329 | 923 |
| 2025-07-23 | 84.300 | 85.150 | 82.250 | 82.430 | 81.835 | 1,548 |
| 2025-07-22 | 84.270 | 85.770 | 84.270 | 85.170 | 84.555 | 4,362 |
| 2025-07-21 | 84.640 | 85.400 | 84.160 | 84.160 | 83.553 | 18,572 |
| 2025-07-18 | 83.600 | 83.600 | 81.510 | 83.370 | 82.768 | 1,275 |
| 2025-07-17 | 81.370 | 82.370 | 81.370 | 82.190 | 81.597 | 1,043 |
| 2025-07-16 | 82.010 | 82.590 | 80.820 | 81.580 | 80.991 | 4,528 |
| 2025-07-15 | 89.290 | 89.290 | 80.560 | 81.440 | 80.852 | 4,530 |
| 2025-07-14 | 85.150 | 88.190 | 83.980 | 85.040 | 84.426 | 1,698 |
| 2025-07-11 | 85.680 | 86.660 | 85.150 | 85.340 | 84.724 | 11,499 |
| 2025-07-10 | 85.130 | 87.880 | 85.130 | 86.970 | 86.157 | 14,569 |
| 2025-07-09 | 84.950 | 84.970 | 81.860 | 83.130 | 82.353 | 3,468 |
| 2025-07-08 | 82.360 | 88.590 | 82.210 | 84.480 | 83.691 | 29,513 |
| 2025-07-07 | 81.520 | 82.200 | 81.340 | 82.030 | 81.264 | 2,948 |
| 2025-07-04 | 84.000 | 84.000 | 82.570 | 83.600 | 82.819 | 164 |
| 2025-07-03 | 82.800 | 82.890 | 82.590 | 82.790 | 82.017 | 492 |
| 2025-07-02 | 80.800 | 84.960 | 80.800 | 82.800 | 82.026 | 18,281 |
| 2025-07-01 | 79.980 | 80.750 | 79.920 | 80.260 | 79.510 | 2,592 |
| 2025-06-30 | 79.090 | 79.110 | 78.410 | 78.700 | 77.965 | 2,308 |
| 2025-06-27 | 80.900 | 80.900 | 79.700 | 80.270 | 79.520 | 14,562 |
| 2025-06-26 | 78.090 | 82.010 | 78.090 | 81.360 | 80.600 | 17,294 |
| 2025-06-25 | 77.900 | 77.900 | 74.010 | 77.130 | 76.409 | 15,004 |
| 2025-06-24 | 75.940 | 77.360 | 75.770 | 77.200 | 76.479 | 37,189 |
| 2025-06-23 | 74.370 | 75.170 | 74.370 | 75.170 | 74.468 | 6,012 |
| 2025-06-20 | 75.040 | 75.210 | 73.730 | 73.930 | 73.239 | 11,737 |
| 2025-06-18 | 75.650 | 75.650 | 75.530 | 75.530 | 74.824 | 207 |
| 2025-06-17 | 75.820 | 76.000 | 75.280 | 75.890 | 75.181 | 4,381 |
| 2025-06-16 | 76.370 | 77.530 | 76.370 | 76.650 | 75.934 | 10,856 |
| 2025-06-13 | 75.400 | 75.690 | 75.200 | 75.200 | 74.497 | 2,305 |
| 2025-06-12 | 74.840 | 76.570 | 74.560 | 75.600 | 74.894 | 3,045 |
| 2025-06-11 | 77.290 | 77.290 | 75.530 | 75.540 | 74.834 | 12,912 |
| 2025-06-10 | 78.170 | 78.430 | 77.890 | 78.370 | 77.638 | 445 |
| 2025-06-09 | 77.570 | 79.690 | 77.570 | 79.000 | 78.262 | 19,418 |
| 2025-06-06 | 78.630 | 78.800 | 77.110 | 77.110 | 76.390 | 3,281 |
| 2025-06-05 | 77.990 | 79.380 | 77.960 | 77.960 | 77.232 | 6,891 |
| 2025-06-04 | 75.990 | 77.500 | 75.990 | 77.200 | 76.479 | 24,101 |
| 2025-06-03 | 75.220 | 76.050 | 75.130 | 75.800 | 75.092 | 4,776 |
| 2025-06-02 | 74.860 | 76.600 | 74.820 | 76.600 | 75.884 | 54,484 |
| 2025-05-30 | 73.290 | 73.290 | 71.840 | 73.090 | 72.407 | 7,742 |
| 2025-05-29 | 73.820 | 73.930 | 72.730 | 73.460 | 72.774 | 11,168 |
| 2025-05-28 | 74.270 | 74.700 | 73.600 | 73.820 | 73.130 | 3,710 |
| 2025-05-27 | 73.800 | 75.400 | 73.800 | 74.270 | 73.576 | 15,583 |
| 2025-05-26 | 74.000 | 74.480 | 69.020 | 69.920 | 69.267 | 1,176 |
| 2025-05-23 | 71.010 | 73.900 | 70.850 | 73.900 | 73.210 | 21,572 |
| 2025-05-22 | 71.900 | 71.900 | 71.900 | 71.900 | 71.228 | 0 |
| 2025-05-21 | 72.190 | 72.750 | 71.510 | 71.900 | 71.228 | 777 |
| 2025-05-20 | 72.610 | 72.690 | 72.110 | 72.430 | 71.753 | 960 |
| 2025-05-19 | 71.260 | 72.800 | 70.510 | 72.610 | 71.932 | 2,356 |
| 2025-05-16 | 70.640 | 71.760 | 70.190 | 70.190 | 69.534 | 1,103 |
| 2025-05-15 | 72.380 | 72.380 | 70.540 | 70.540 | 69.881 | 633 |
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.