Freeport-McMoRan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 84.660 | 84.960 | 82.800 | 83.160 | 81.933 | 618 |
| 2024-11-11 | 89.480 | 89.480 | 85.950 | 86.130 | 84.859 | 563 |
| 2024-11-08 | 92.700 | 92.700 | 87.480 | 88.110 | 86.810 | 267 |
| 2024-11-07 | 91.710 | 92.780 | 91.170 | 92.700 | 91.332 | 316 |
| 2024-11-06 | 88.500 | 89.450 | 85.950 | 89.300 | 87.982 | 3,393 |
| 2024-11-05 | 89.500 | 90.500 | 89.370 | 89.720 | 88.396 | 4,744 |
| 2024-11-04 | 88.020 | 89.460 | 88.020 | 89.100 | 87.785 | 2,544 |
| 2024-11-01 | 88.650 | 89.510 | 88.100 | 89.450 | 88.130 | 4,656 |
| 2024-10-31 | 87.480 | 87.560 | 86.040 | 87.030 | 85.746 | 101 |
| 2024-10-30 | 88.190 | 88.190 | 87.600 | 88.190 | 86.888 | 40 |
| 2024-10-29 | 89.010 | 89.010 | 89.010 | 89.010 | 87.696 | 0 |
| 2024-10-28 | 88.920 | 89.100 | 88.210 | 89.010 | 87.696 | 157 |
| 2024-10-25 | 89.190 | 89.190 | 88.380 | 88.640 | 87.332 | 65 |
| 2024-10-24 | 89.730 | 89.730 | 88.560 | 88.560 | 87.253 | 424 |
| 2024-10-23 | 90.990 | 91.340 | 90.540 | 91.080 | 89.736 | 4,091 |
| 2024-10-22 | 92.600 | 94.050 | 90.540 | 92.430 | 91.066 | 287 |
| 2024-10-21 | 92.790 | 92.800 | 90.540 | 90.810 | 89.470 | 113 |
| 2024-10-18 | 92.110 | 92.110 | 91.250 | 91.890 | 90.534 | 275 |
| 2024-10-17 | 90.650 | 90.650 | 89.820 | 89.910 | 88.583 | 314 |
| 2024-10-16 | 90.000 | 90.630 | 89.820 | 90.360 | 89.026 | 207 |
| 2024-10-15 | 89.910 | 89.910 | 88.730 | 89.090 | 87.775 | 644 |
| 2024-10-14 | 86.000 | 91.220 | 86.000 | 91.220 | 89.874 | 25 |
| 2024-10-11 | 94.000 | 95.000 | 93.470 | 95.000 | 93.598 | 8 |
| 2024-10-10 | 90.770 | 90.770 | 90.770 | 90.770 | 89.237 | 0 |
| 2024-10-09 | 89.690 | 91.120 | 89.650 | 90.770 | 89.237 | 113 |
| 2024-10-08 | 88.700 | 89.360 | 88.590 | 89.360 | 87.851 | 238 |
| 2024-10-07 | 91.520 | 91.520 | 91.520 | 91.520 | 89.975 | 0 |
| 2024-10-04 | 93.100 | 93.100 | 91.120 | 91.520 | 89.975 | 160 |
| 2024-10-03 | 91.770 | 91.770 | 91.770 | 91.770 | 90.221 | 0 |
| 2024-10-02 | 91.980 | 92.890 | 91.520 | 91.770 | 90.221 | 172 |
| 2024-10-01 | 90.900 | 92.150 | 90.270 | 92.040 | 90.486 | 345 |
| 2024-09-30 | 92.070 | 92.070 | 89.650 | 90.470 | 88.943 | 4,563 |
| 2024-09-27 | 94.150 | 94.150 | 92.700 | 93.050 | 91.479 | 595 |
| 2024-09-26 | 91.880 | 94.990 | 91.880 | 93.780 | 92.197 | 191 |
| 2024-09-25 | 88.680 | 88.920 | 87.660 | 87.660 | 86.180 | 287 |
| 2024-09-24 | 84.650 | 88.950 | 84.650 | 88.710 | 87.212 | 1,105 |
| 2024-09-23 | 83.200 | 84.500 | 83.110 | 83.290 | 81.884 | 209 |
| 2024-09-20 | 81.440 | 82.020 | 81.440 | 81.760 | 80.380 | 452 |
| 2024-09-19 | 82.620 | 82.620 | 81.360 | 81.600 | 80.222 | 679 |
| 2024-09-18 | 80.940 | 81.030 | 79.670 | 79.680 | 78.335 | 44 |
| 2024-09-17 | 78.480 | 78.480 | 78.480 | 78.480 | 77.155 | 0 |
| 2024-09-16 | 79.200 | 79.200 | 78.400 | 78.480 | 77.155 | 385 |
| 2024-09-13 | 79.360 | 79.440 | 78.880 | 78.880 | 77.548 | 43,730 |
| 2024-09-12 | 77.980 | 79.620 | 77.980 | 78.080 | 76.762 | 164 |
| 2024-09-11 | 77.980 | 77.980 | 76.150 | 77.280 | 75.975 | 115 |
| 2024-09-10 | 77.980 | 77.980 | 73.630 | 75.750 | 74.471 | 1,141 |
| 2024-09-09 | 77.970 | 77.970 | 74.900 | 74.900 | 73.635 | 1,147 |
| 2024-09-06 | 75.500 | 76.080 | 74.320 | 75.010 | 73.744 | 72 |
| 2024-09-05 | 78.080 | 78.080 | 76.640 | 76.640 | 75.346 | 84 |
| 2024-09-04 | 77.510 | 78.150 | 77.510 | 78.080 | 76.762 | 50 |
| 2024-09-03 | 78.120 | 78.310 | 77.110 | 77.510 | 76.201 | 122 |
| 2024-09-02 | 82.640 | 82.640 | 82.640 | 82.640 | 81.245 | 0 |
| 2024-08-30 | 82.640 | 82.640 | 82.640 | 82.640 | 81.245 | 90 |
| 2024-08-29 | 82.240 | 82.870 | 81.840 | 82.080 | 80.694 | 943 |
| 2024-08-28 | 81.040 | 81.040 | 81.040 | 81.040 | 79.672 | 49 |
| 2024-08-27 | 82.700 | 83.110 | 82.530 | 82.800 | 81.402 | 2,259 |
| 2024-08-26 | 82.880 | 84.160 | 82.320 | 82.550 | 81.156 | 154 |
| 2024-08-23 | 81.250 | 81.830 | 80.950 | 81.440 | 80.065 | 1,066 |
| 2024-08-22 | 79.920 | 80.820 | 79.600 | 80.320 | 78.964 | 1,035 |
| 2024-08-21 | 81.250 | 81.250 | 79.430 | 79.920 | 78.571 | 55 |
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.