Freeport-McMoRan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 73.110 | 73.560 | 71.370 | 72.400 | 71.503 | 61 |
| 2025-02-11 | 73.350 | 73.350 | 71.990 | 72.380 | 71.483 | 50 |
| 2025-02-10 | 74.270 | 75.410 | 74.190 | 74.190 | 73.271 | 579 |
| 2025-02-07 | 72.640 | 74.860 | 72.640 | 73.780 | 72.866 | 767 |
| 2025-02-06 | 71.860 | 72.580 | 70.980 | 71.500 | 70.614 | 226 |
| 2025-02-05 | 69.530 | 71.860 | 69.530 | 71.860 | 70.969 | 77 |
| 2025-02-04 | 71.850 | 71.850 | 69.750 | 71.850 | 70.960 | 184 |
| 2025-02-03 | 68.160 | 71.850 | 68.160 | 71.850 | 70.960 | 5,175 |
| 2025-01-31 | 70.210 | 71.140 | 69.020 | 69.020 | 68.165 | 1,449 |
| 2025-01-30 | 72.170 | 72.980 | 70.840 | 72.980 | 72.076 | 217 |
| 2025-01-29 | 71.000 | 72.110 | 70.610 | 71.250 | 70.367 | 861 |
| 2025-01-28 | 72.980 | 72.980 | 69.420 | 72.210 | 71.315 | 1,535 |
| 2025-01-27 | 74.550 | 74.550 | 72.220 | 72.980 | 72.076 | 1,125 |
| 2025-01-24 | 74.980 | 75.170 | 73.650 | 75.170 | 74.238 | 224 |
| 2025-01-23 | 77.110 | 77.990 | 72.530 | 77.990 | 77.024 | 1,816 |
| 2025-01-22 | 80.930 | 80.930 | 77.100 | 77.100 | 76.145 | 2,932 |
| 2025-01-21 | 82.000 | 82.000 | 80.450 | 80.960 | 79.957 | 980 |
| 2025-01-20 | 80.700 | 81.770 | 80.700 | 81.770 | 80.757 | 5 |
| 2025-01-17 | 82.000 | 82.160 | 81.700 | 81.700 | 80.688 | 60 |
| 2025-01-16 | 81.360 | 81.360 | 80.220 | 80.220 | 79.226 | 9 |
| 2025-01-15 | 80.400 | 80.870 | 79.990 | 80.490 | 79.493 | 165 |
| 2025-01-14 | 79.850 | 84.580 | 78.010 | 78.010 | 77.043 | 6,062 |
| 2025-01-13 | 79.950 | 80.060 | 77.770 | 80.060 | 79.068 | 276 |
| 2025-01-10 | 83.000 | 83.000 | 78.720 | 81.760 | 80.553 | 1,297 |
| 2025-01-09 | 81.240 | 83.000 | 81.050 | 83.000 | 81.775 | 113 |
| 2025-01-08 | 79.590 | 81.120 | 78.020 | 81.120 | 79.923 | 2,140 |
| 2025-01-07 | 78.120 | 78.720 | 77.980 | 78.720 | 77.558 | 609 |
| 2025-01-06 | 80.010 | 81.240 | 78.770 | 79.040 | 77.873 | 620 |
| 2025-01-03 | 78.200 | 81.240 | 76.730 | 81.240 | 80.041 | 58 |
| 2025-01-02 | 79.550 | 80.160 | 77.330 | 78.200 | 77.046 | 1,882 |
| 2024-12-30 | 79.640 | 79.640 | 78.800 | 78.800 | 77.637 | 314 |
| 2024-12-27 | 80.420 | 80.420 | 79.640 | 79.640 | 78.465 | 452 |
| 2024-12-26 | 80.960 | 80.960 | 80.260 | 80.420 | 79.233 | 211 |
| 2024-12-23 | 80.080 | 81.280 | 79.810 | 81.280 | 80.080 | 719 |
| 2024-12-20 | 77.030 | 79.200 | 77.030 | 79.200 | 78.031 | 146 |
| 2024-12-19 | 81.520 | 81.840 | 77.000 | 81.240 | 80.041 | 1,699 |
| 2024-12-18 | 83.100 | 88.080 | 81.280 | 88.080 | 86.780 | 694 |
| 2024-12-17 | 82.960 | 83.100 | 82.160 | 83.100 | 81.874 | 13,768 |
| 2024-12-16 | 83.840 | 88.160 | 82.400 | 88.160 | 86.859 | 1,608 |
| 2024-12-13 | 83.300 | 88.170 | 82.890 | 88.170 | 86.869 | 72 |
| 2024-12-12 | 84.680 | 84.960 | 84.090 | 84.790 | 83.539 | 110 |
| 2024-12-11 | 85.680 | 91.870 | 85.420 | 91.870 | 90.514 | 4,139 |
| 2024-12-10 | 89.010 | 89.010 | 89.010 | 89.010 | 87.696 | 0 |
| 2024-12-09 | 88.180 | 89.370 | 88.180 | 89.010 | 87.696 | 217 |
| 2024-12-06 | 86.000 | 86.000 | 85.140 | 85.140 | 83.883 | 141 |
| 2024-12-05 | 85.680 | 86.190 | 84.370 | 85.380 | 84.120 | 731 |
| 2024-12-04 | 88.330 | 88.330 | 86.670 | 86.670 | 85.391 | 2,070 |
| 2024-12-03 | 90.440 | 90.440 | 88.200 | 88.200 | 86.898 | 24 |
| 2024-12-02 | 90.000 | 90.000 | 86.040 | 88.200 | 86.898 | 749 |
| 2024-11-29 | 88.210 | 94.200 | 88.210 | 94.200 | 92.810 | 1,768 |
| 2024-11-28 | 84.330 | 84.330 | 84.330 | 84.330 | 83.085 | 0 |
| 2024-11-27 | 84.330 | 84.330 | 84.330 | 84.330 | 83.085 | 0 |
| 2024-11-26 | 86.080 | 86.080 | 83.520 | 84.330 | 83.085 | 377 |
| 2024-11-25 | 85.650 | 86.080 | 85.650 | 86.080 | 84.810 | 90 |
| 2024-11-22 | 84.300 | 84.740 | 84.000 | 84.480 | 83.233 | 434 |
| 2024-11-21 | 84.560 | 85.030 | 84.100 | 84.960 | 83.706 | 60 |
| 2024-11-19 | 83.350 | 83.350 | 83.350 | 83.350 | 82.120 | 0 |
| 2024-11-18 | 83.280 | 83.350 | 81.750 | 83.350 | 82.120 | 1,082 |
| 2024-11-14 | 84.240 | 84.240 | 82.240 | 83.260 | 82.031 | 812 |
| 2024-11-13 | 83.470 | 84.090 | 83.280 | 83.470 | 82.238 | 176 |
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.