Freeport-McMoRan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 115.85 | 118.12 | 115.58 | 117.80 | 117.80 | 13,444 |
| 2026-10-16 | 119.00 | 121.95 | 116.45 | 116.51 | 116.51 | 21,318 |
| 2026-10-15 | 116.15 | 119.30 | 111.75 | 119.30 | 119.30 | 47,789 |
| 2026-10-14 | 119.00 | 119.02 | 114.72 | 115.93 | 115.93 | 21,376 |
| 2026-10-13 | 121.98 | 122.54 | 119.43 | 121.20 | 121.02 | 9,045 |
| 2026-10-09 | 121.81 | 122.88 | 120.99 | 122.31 | 122.13 | 13,960 |
| 2026-10-08 | 121.47 | 121.47 | 117.76 | 118.69 | 118.51 | 46,351 |
| 2026-10-07 | 118.57 | 120.53 | 117.93 | 120.26 | 120.26 | 20,458 |
| 2026-10-06 | 121.30 | 121.37 | 117.71 | 120.75 | 120.75 | 4,074 |
| 2026-10-05 | 122.56 | 122.70 | 118.96 | 122.51 | 122.51 | 72,827 |
| 2026-10-02 | 123.48 | 127.24 | 123.48 | 125.49 | 125.49 | 16,909 |
| 2026-10-01 | 122.06 | 122.06 | 118.40 | 121.33 | 121.33 | 16,206 |
| 2026-09-30 | 122.95 | 127.92 | 120.80 | 120.85 | 120.85 | 32,678 |
| 2026-09-29 | 124.84 | 125.24 | 122.57 | 122.93 | 122.93 | 54,220 |
| 2026-09-28 | 121.31 | 125.82 | 120.84 | 125.46 | 125.46 | 49,479 |
| 2026-09-25 | 124.86 | 125.90 | 124.29 | 124.91 | 124.91 | 13,631 |
| 2026-09-24 | 123.77 | 125.43 | 123.11 | 125.43 | 125.43 | 6,561 |
| 2026-09-23 | 123.70 | 125.42 | 122.31 | 125.42 | 125.42 | 4,097 |
| 2026-09-22 | 124.02 | 127.99 | 123.37 | 127.99 | 127.99 | 20,608 |
| 2026-09-21 | 123.99 | 124.80 | 120.73 | 122.53 | 122.53 | 11,285 |
Page 1 of 1 · 20 trading days
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.