Freeport-McMoRan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 73.620 | 73.840 | 72.450 | 72.900 | 72.219 | 7,554 |
| 2025-05-13 | 72.350 | 74.190 | 72.350 | 73.950 | 73.259 | 148 |
| 2025-05-12 | 74.860 | 75.280 | 73.550 | 73.830 | 73.140 | 12,861 |
| 2025-05-09 | 70.720 | 71.030 | 70.150 | 70.910 | 70.248 | 23,579 |
| 2025-05-08 | 70.350 | 71.640 | 69.780 | 70.760 | 70.099 | 9,127 |
| 2025-05-07 | 71.260 | 71.780 | 70.040 | 70.350 | 69.693 | 22,429 |
| 2025-05-06 | 70.690 | 72.720 | 70.520 | 70.520 | 69.861 | 15,454 |
| 2025-05-05 | 70.280 | 71.100 | 69.790 | 70.570 | 69.911 | 32,375 |
| 2025-05-02 | 69.070 | 71.500 | 69.070 | 70.980 | 70.317 | 56,529 |
| 2025-04-30 | 66.300 | 67.920 | 64.610 | 67.900 | 67.266 | 52,265 |
| 2025-04-29 | 70.420 | 70.420 | 68.960 | 70.000 | 69.346 | 22,435 |
| 2025-04-28 | 71.860 | 71.860 | 69.260 | 69.990 | 69.336 | 21,269 |
| 2025-04-25 | 70.650 | 71.200 | 69.790 | 71.200 | 70.535 | 2,750 |
| 2025-04-24 | 68.980 | 71.700 | 68.440 | 71.700 | 71.030 | 9,074 |
| 2025-04-23 | 66.840 | 68.820 | 65.420 | 65.420 | 64.809 | 34,226 |
| 2025-04-22 | 64.680 | 66.290 | 64.140 | 64.800 | 64.195 | 12,514 |
| 2025-04-17 | 65.360 | 65.360 | 63.260 | 63.560 | 62.966 | 8,539 |
| 2025-04-16 | 65.820 | 66.540 | 64.050 | 64.960 | 64.353 | 10,563 |
| 2025-04-15 | 65.360 | 68.980 | 64.450 | 68.960 | 68.316 | 4,932 |
| 2025-04-14 | 66.880 | 66.890 | 64.240 | 65.240 | 64.630 | 13,112 |
| 2025-04-11 | 63.170 | 64.980 | 63.000 | 64.030 | 63.432 | 18,750 |
| 2025-04-10 | 64.580 | 64.580 | 60.000 | 61.950 | 61.182 | 23,772 |
| 2025-04-09 | 59.480 | 66.210 | 58.380 | 65.100 | 64.293 | 46,811 |
| 2025-04-08 | 61.560 | 62.060 | 57.230 | 58.150 | 57.429 | 24,990 |
| 2025-04-07 | 55.740 | 61.000 | 55.000 | 60.130 | 59.385 | 25,501 |
| 2025-04-04 | 60.500 | 60.500 | 55.180 | 56.130 | 55.434 | 27,082 |
| 2025-04-03 | 67.680 | 67.680 | 61.280 | 61.280 | 60.521 | 30,573 |
| 2025-04-02 | 71.860 | 73.060 | 71.120 | 73.060 | 72.155 | 2,036 |
| 2025-04-01 | 72.470 | 73.000 | 70.630 | 71.860 | 70.969 | 1,610 |
| 2025-03-31 | 72.030 | 72.700 | 69.830 | 72.240 | 71.345 | 17,576 |
| 2025-03-28 | 77.980 | 77.980 | 73.580 | 74.100 | 73.182 | 28,167 |
| 2025-03-27 | 79.030 | 79.050 | 76.010 | 77.200 | 76.243 | 26,155 |
| 2025-03-26 | 81.610 | 83.390 | 78.920 | 79.700 | 78.712 | 11,615 |
| 2025-03-25 | 80.170 | 82.000 | 79.920 | 81.610 | 80.599 | 31,663 |
| 2025-03-24 | 77.990 | 80.690 | 77.990 | 80.120 | 79.127 | 16,619 |
| 2025-03-21 | 76.160 | 76.820 | 74.840 | 76.820 | 75.868 | 9,035 |
| 2025-03-20 | 77.380 | 78.440 | 76.350 | 76.780 | 75.829 | 15,119 |
| 2025-03-19 | 75.990 | 76.870 | 75.470 | 76.400 | 75.453 | 9,843 |
| 2025-03-18 | 75.880 | 75.880 | 74.460 | 75.110 | 74.179 | 13,268 |
| 2025-03-17 | 74.020 | 75.950 | 74.020 | 75.190 | 74.258 | 8,223 |
| 2025-03-14 | 73.510 | 74.530 | 73.050 | 73.690 | 72.777 | 4,239 |
| 2025-03-13 | 70.980 | 74.790 | 70.980 | 72.880 | 71.977 | 21,244 |
| 2025-03-12 | 71.600 | 72.380 | 69.960 | 71.500 | 70.614 | 10,911 |
| 2025-03-11 | 67.630 | 69.930 | 67.390 | 69.930 | 69.063 | 22,256 |
| 2025-03-10 | 70.040 | 70.040 | 66.360 | 67.460 | 66.624 | 5,251 |
| 2025-03-07 | 72.490 | 72.490 | 69.550 | 71.380 | 70.495 | 4,707 |
| 2025-03-06 | 73.020 | 74.860 | 71.860 | 72.670 | 71.769 | 58,499 |
| 2025-03-05 | 72.130 | 73.780 | 71.570 | 73.280 | 72.372 | 42,941 |
| 2025-02-28 | 71.880 | 72.130 | 71.380 | 72.130 | 71.236 | 2,202 |
| 2025-02-27 | 74.860 | 75.220 | 72.610 | 72.610 | 71.710 | 14,536 |
| 2025-02-26 | 72.400 | 74.440 | 72.400 | 73.860 | 72.945 | 37,619 |
| 2025-02-25 | 71.610 | 72.400 | 69.440 | 72.400 | 71.503 | 12,947 |
| 2025-02-24 | 70.820 | 71.610 | 70.820 | 71.610 | 70.723 | 6,006 |
| 2025-02-21 | 74.030 | 74.850 | 70.320 | 74.850 | 73.922 | 24,164 |
| 2025-02-20 | 74.290 | 75.240 | 73.500 | 73.790 | 72.876 | 5,016 |
| 2025-02-19 | 75.180 | 77.400 | 72.790 | 77.400 | 76.441 | 16,252 |
| 2025-02-18 | 75.760 | 75.760 | 73.640 | 75.120 | 74.189 | 8,080 |
| 2025-02-17 | 76.320 | 76.320 | 75.700 | 75.800 | 74.861 | 6 |
| 2025-02-14 | 77.590 | 77.600 | 75.600 | 75.700 | 74.762 | 28,000 |
| 2025-02-13 | 74.240 | 77.440 | 74.240 | 77.420 | 76.461 | 43,670 |
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.