Freeport-McMoRan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 43.068 | 43.370 | 40.870 | 41.505 | 40.938 | 115,301 |
| 2024-09-02 | 44.235 | 44.235 | 44.235 | 44.235 | 43.631 | 0 |
| 2024-08-30 | 44.378 | 44.378 | 43.520 | 44.378 | 43.771 | 11,599 |
| 2024-08-29 | 44.000 | 44.190 | 43.483 | 43.483 | 42.889 | 10,786 |
| 2024-08-28 | 44.800 | 45.100 | 43.560 | 44.058 | 43.456 | 18,042 |
| 2024-08-27 | 45.183 | 45.570 | 44.900 | 45.183 | 44.565 | 11,160 |
| 2024-08-23 | 43.610 | 44.658 | 43.610 | 44.153 | 43.549 | 32,074 |
| 2024-08-22 | 43.900 | 43.900 | 43.015 | 43.273 | 42.681 | 22,609 |
| 2024-08-21 | 43.640 | 44.240 | 43.471 | 43.640 | 43.044 | 44,178 |
| 2024-08-20 | 44.293 | 44.630 | 43.450 | 43.745 | 43.148 | 55,244 |
| 2024-08-19 | 43.620 | 44.380 | 43.595 | 44.325 | 43.720 | 20,428 |
| 2024-08-16 | 43.680 | 43.680 | 43.090 | 43.145 | 42.556 | 32,353 |
| 2024-08-15 | 43.210 | 44.020 | 43.210 | 43.820 | 43.221 | 48,467 |
| 2024-08-14 | 41.853 | 42.370 | 41.405 | 41.853 | 41.281 | 20,863 |
| 2024-08-13 | 41.883 | 41.970 | 41.220 | 41.353 | 40.788 | 40,895 |
| 2024-08-12 | 41.315 | 41.940 | 41.200 | 41.883 | 41.310 | 24,331 |
| 2024-08-09 | 41.468 | 41.620 | 40.700 | 41.325 | 40.761 | 40,803 |
| 2024-08-08 | 39.920 | 41.260 | 39.920 | 40.400 | 39.848 | 51,998 |
| 2024-08-07 | 41.435 | 41.630 | 39.810 | 41.125 | 40.563 | 20,993 |
| 2024-08-06 | 41.040 | 41.595 | 40.324 | 41.088 | 40.526 | 23,797 |
| 2024-08-05 | 41.000 | 41.000 | 38.350 | 40.205 | 39.656 | 31,628 |
| 2024-08-02 | 43.280 | 43.280 | 41.672 | 41.853 | 41.281 | 47,309 |
| 2024-08-01 | 45.105 | 45.332 | 43.450 | 44.425 | 43.818 | 27,116 |
| 2024-07-31 | 44.578 | 46.100 | 44.050 | 45.205 | 44.588 | 25,718 |
| 2024-07-30 | 44.380 | 44.380 | 43.490 | 43.773 | 43.175 | 11,995 |
| 2024-07-29 | 45.105 | 45.270 | 44.135 | 44.273 | 43.668 | 1,269,791 |
| 2024-07-26 | 44.853 | 45.450 | 44.383 | 44.383 | 43.776 | 71,667 |
| 2024-07-25 | 43.783 | 45.229 | 43.310 | 44.453 | 43.845 | 40,685 |
| 2024-07-24 | 45.115 | 45.800 | 44.470 | 44.773 | 44.161 | 230,316 |
| 2024-07-23 | 45.668 | 46.900 | 43.570 | 44.410 | 43.803 | 71,801 |
| 2024-07-22 | 46.010 | 46.010 | 45.575 | 45.963 | 45.335 | 96,997 |
| 2024-07-19 | 45.410 | 46.255 | 45.410 | 45.410 | 44.790 | 80,133 |
| 2024-07-18 | 48.460 | 48.760 | 45.850 | 46.725 | 46.087 | 43,449 |
| 2024-07-17 | 49.538 | 50.320 | 48.390 | 48.880 | 48.212 | 38,888 |
| 2024-07-16 | 49.850 | 49.850 | 48.690 | 48.953 | 48.284 | 38,581 |
| 2024-07-15 | 50.990 | 50.990 | 49.710 | 50.070 | 49.386 | 28,922 |
| 2024-07-12 | 51.890 | 52.080 | 51.156 | 51.658 | 50.804 | 29,183 |
| 2024-07-11 | 51.753 | 52.250 | 50.950 | 51.753 | 50.897 | 44,692 |
| 2024-07-10 | 50.820 | 51.970 | 50.820 | 51.383 | 50.534 | 25,205 |
| 2024-07-09 | 51.373 | 51.770 | 50.660 | 51.735 | 50.880 | 20,841 |
| 2024-07-08 | 51.210 | 51.350 | 50.550 | 51.155 | 50.310 | 20,722 |
| 2024-07-05 | 51.600 | 51.810 | 51.010 | 51.600 | 50.747 | 15,205 |
| 2024-07-04 | 50.600 | 50.600 | 50.600 | 50.600 | 49.764 | 0 |
| 2024-07-03 | 49.328 | 51.115 | 48.760 | 50.298 | 49.466 | 33,178 |
| 2024-07-02 | 48.193 | 48.780 | 47.850 | 48.460 | 47.659 | 29,503 |
| 2024-07-01 | 48.840 | 49.600 | 48.520 | 48.593 | 47.790 | 30,083 |
| 2024-06-28 | 48.528 | 49.430 | 48.450 | 48.728 | 47.922 | 36,747 |
| 2024-06-27 | 49.240 | 49.800 | 48.186 | 48.613 | 47.809 | 34,034 |
| 2024-06-26 | 49.976 | 49.976 | 49.145 | 49.433 | 48.616 | 884,753 |
| 2024-06-25 | 50.305 | 50.480 | 49.490 | 50.305 | 49.474 | 13,977 |
| 2024-06-24 | 49.610 | 50.700 | 49.400 | 50.553 | 49.717 | 33,153 |
| 2024-06-21 | 49.700 | 49.700 | 48.211 | 48.335 | 47.536 | 24,786 |
| 2024-06-20 | 48.190 | 49.290 | 48.190 | 48.678 | 47.873 | 59,211 |
| 2024-06-19 | 47.605 | 47.605 | 47.605 | 47.605 | 46.818 | 0 |
| 2024-06-18 | 47.253 | 47.815 | 47.035 | 47.253 | 46.472 | 31,817 |
| 2024-06-17 | 47.553 | 47.740 | 46.584 | 46.900 | 46.125 | 892,276 |
| 2024-06-14 | 47.830 | 48.335 | 47.390 | 47.830 | 47.040 | 74,246 |
| 2024-06-13 | 48.878 | 48.958 | 47.665 | 48.183 | 47.386 | 45,644 |
| 2024-06-12 | 49.393 | 51.170 | 49.255 | 50.353 | 49.521 | 35,757 |
| 2024-06-11 | 49.000 | 49.421 | 48.350 | 48.535 | 47.733 | 42,506 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 0.0750 USD |
| 2026-07-14 | 0.0750 USD |
| 2026-04-14 | 0.0750 USD |
| 2026-01-14 | 0.0750 USD |
| 2025-10-14 | 0.0750 USD |
| 2025-07-14 | 0.0750 USD |
| 2025-04-14 | 0.0750 USD |
| 2025-01-14 | 0.0750 USD |
| 2024-10-14 | 0.0750 USD |
| 2024-07-15 | 0.1500 USD |
| 2024-04-12 | 0.1500 USD |
| 2024-01-11 | 0.1500 USD |
| 2023-10-12 | 0.1500 USD |
| 2023-07-13 | 0.1500 USD |
| 2023-04-13 | 0.1500 USD |
| 2023-01-12 | 0.1500 USD |
| 2022-10-13 | 0.1500 USD |
| 2022-07-14 | 0.1500 USD |
| 2022-04-13 | 0.1500 USD |
| 2022-01-13 | 0.1500 USD |
| 2021-10-14 | 0.0750 USD |
| 2021-07-14 | 0.0750 USD |
| 2021-04-14 | 0.0750 USD |
| 2020-01-14 | 0.0500 USD |
| 2019-10-11 | 0.0500 USD |
| 2019-07-12 | 0.0500 USD |
| 2019-04-12 | 0.0500 USD |
| 2019-01-14 | 0.0500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.