Freeport-McMoRan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 49.400 | 50.210 | 49.400 | 49.820 | 48.997 | 25,971 |
| 2024-06-07 | 50.000 | 50.000 | 48.845 | 49.270 | 48.456 | 17,948 |
| 2024-06-06 | 50.620 | 51.136 | 50.000 | 50.620 | 49.784 | 50,982 |
| 2024-06-05 | 49.690 | 50.408 | 49.690 | 50.050 | 49.223 | 22,165 |
| 2024-06-04 | 51.040 | 51.040 | 48.440 | 49.220 | 48.407 | 39,218 |
| 2024-06-03 | 52.613 | 52.970 | 51.538 | 52.613 | 51.743 | 21,030 |
| 2024-05-31 | 52.233 | 53.250 | 51.240 | 51.915 | 51.057 | 38,062 |
| 2024-05-30 | 52.355 | 52.411 | 51.353 | 51.353 | 50.504 | 27,391 |
| 2024-05-29 | 53.151 | 53.151 | 52.470 | 52.915 | 52.041 | 35,961 |
| 2024-05-28 | 52.373 | 53.850 | 52.325 | 53.460 | 52.577 | 38,338 |
| 2024-05-24 | 51.450 | 52.041 | 51.290 | 52.030 | 51.170 | 63,215 |
| 2024-05-23 | 50.850 | 51.920 | 50.840 | 51.583 | 50.730 | 36,262 |
| 2024-05-22 | 54.460 | 54.560 | 50.602 | 51.423 | 50.573 | 77,548 |
| 2024-05-21 | 54.315 | 54.900 | 53.620 | 54.335 | 53.437 | 57,968 |
| 2024-05-20 | 55.345 | 55.690 | 53.410 | 54.490 | 53.590 | 55,842 |
| 2024-05-17 | 52.554 | 53.980 | 52.554 | 53.280 | 52.400 | 70,381 |
| 2024-05-16 | 53.880 | 53.980 | 52.281 | 52.890 | 52.016 | 31,813 |
| 2024-05-15 | 54.800 | 54.800 | 52.142 | 52.810 | 51.937 | 58,693 |
| 2024-05-14 | 52.450 | 53.648 | 52.450 | 53.200 | 52.321 | 49,446 |
| 2024-05-13 | 51.813 | 52.475 | 51.780 | 52.050 | 51.190 | 19,180 |
| 2024-05-10 | 51.850 | 51.988 | 51.370 | 51.850 | 50.993 | 21,012 |
| 2024-05-09 | 50.153 | 51.005 | 49.800 | 50.715 | 49.877 | 17,556 |
| 2024-05-08 | 50.680 | 50.700 | 49.455 | 50.680 | 49.843 | 29,862 |
| 2024-05-07 | 51.020 | 51.370 | 50.760 | 51.020 | 50.177 | 41,020 |
| 2024-05-03 | 49.325 | 50.360 | 49.325 | 49.840 | 49.017 | 19,181 |
| 2024-05-02 | 49.380 | 49.380 | 48.230 | 49.138 | 48.326 | 49,462 |
| 2024-05-01 | 50.300 | 50.300 | 49.400 | 50.268 | 49.437 | 16,775 |
| 2024-04-30 | 51.188 | 51.188 | 50.280 | 50.545 | 49.710 | 16,854 |
| 2024-04-29 | 50.858 | 52.260 | 50.810 | 51.328 | 50.479 | 16,898 |
| 2024-04-26 | 50.135 | 50.580 | 49.631 | 50.135 | 49.307 | 47,059 |
| 2024-04-25 | 48.538 | 49.350 | 47.993 | 47.993 | 47.200 | 8,539 |
| 2024-04-24 | 48.433 | 48.450 | 47.370 | 47.690 | 46.902 | 20,905 |
| 2024-04-23 | 48.443 | 48.740 | 47.090 | 48.060 | 47.266 | 13,258 |
| 2024-04-22 | 49.750 | 49.750 | 47.843 | 48.935 | 48.126 | 8,017 |
| 2024-04-19 | 50.508 | 51.010 | 49.370 | 50.518 | 49.683 | 131,655 |
| 2024-04-18 | 50.680 | 50.950 | 49.692 | 49.985 | 49.159 | 13,579 |
| 2024-04-17 | 49.500 | 51.061 | 49.500 | 50.623 | 49.786 | 12,805 |
| 2024-04-16 | 49.600 | 49.600 | 48.070 | 48.593 | 47.790 | 22,358 |
| 2024-04-15 | 50.583 | 50.990 | 49.905 | 50.583 | 49.747 | 651,906 |
| 2024-04-12 | 51.338 | 52.403 | 49.570 | 51.725 | 50.870 | 50,180 |
| 2024-04-11 | 51.043 | 51.330 | 50.000 | 50.325 | 49.346 | 17,996 |
| 2024-04-10 | 51.298 | 51.770 | 49.580 | 51.318 | 50.319 | 16,856 |
| 2024-04-09 | 49.750 | 52.014 | 49.750 | 51.165 | 50.170 | 25,107 |
| 2024-04-08 | 49.813 | 50.210 | 49.230 | 49.813 | 48.843 | 1,037,147 |
| 2024-04-05 | 49.145 | 49.470 | 48.710 | 49.145 | 48.189 | 209,180 |
| 2024-04-04 | 49.935 | 50.215 | 49.215 | 49.935 | 48.964 | 19,120 |
| 2024-04-03 | 48.710 | 49.655 | 48.710 | 49.553 | 48.589 | 18,993 |
| 2024-04-02 | 47.535 | 48.450 | 47.310 | 48.183 | 47.245 | 22,165 |
| 2024-03-28 | 45.960 | 47.180 | 45.960 | 46.825 | 45.914 | 38,021 |
| 2024-03-27 | 45.253 | 45.900 | 44.542 | 45.493 | 44.607 | 12,962 |
| 2024-03-26 | 45.460 | 45.460 | 44.705 | 45.245 | 44.365 | 22,952 |
| 2024-03-25 | 45.100 | 46.465 | 45.100 | 45.853 | 44.960 | 1,136,632 |
| 2024-03-22 | 45.620 | 46.000 | 45.205 | 45.573 | 44.686 | 350,928 |
| 2024-03-21 | 46.360 | 46.360 | 45.491 | 45.645 | 44.757 | 140,725 |
| 2024-03-20 | 44.000 | 45.735 | 43.950 | 44.135 | 43.276 | 29,969 |
| 2024-03-19 | 44.430 | 44.430 | 43.381 | 44.093 | 43.235 | 11,911 |
| 2024-03-18 | 44.468 | 45.430 | 44.451 | 45.430 | 44.546 | 29,473 |
| 2024-03-15 | 43.825 | 44.889 | 43.590 | 43.740 | 42.889 | 113,466 |
| 2024-03-14 | 43.715 | 43.750 | 42.981 | 43.235 | 42.394 | 63,274 |
| 2024-03-13 | 41.520 | 43.690 | 41.520 | 42.563 | 41.735 | 178,661 |
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.