Freeport-McMoRan Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	40.710	40.740	39.805	40.153	39.371	5,774
2024-03-11	40.353	40.650	39.870	39.910	39.134	4,606,016
2024-03-08	39.968	40.090	39.560	39.968	39.190	38,879
2024-03-07	39.230	40.430	39.230	39.873	39.097	30,199
2024-03-06	37.835	38.760	37.835	37.835	37.099	15,895
2024-03-05	38.078	38.260	37.548	38.078	37.337	327,074
2024-03-04	37.953	38.245	37.660	37.953	37.214	7,735
2024-03-01	37.778	38.335	37.610	37.778	37.043	13,587
2024-02-29	37.890	38.391	37.890	38.140	37.398	71,154
2024-02-28	37.810	37.825	37.410	37.810	37.074	7,769
2024-02-27	37.968	38.730	37.950	38.593	37.842	75,759
2024-02-26	38.750	38.750	37.650	38.320	37.575	12,150
2024-02-23	38.640	39.075	38.640	38.640	37.888	2,902
2024-02-22	39.135	39.135	38.565	39.135	38.374	3,604
2024-02-21	38.460	38.990	38.460	38.768	38.013	5,612
2024-02-20	38.710	38.710	38.035	38.288	37.543	28,352
2024-02-19	38.893	38.893	38.893	38.893	38.136	0
2024-02-16	38.488	39.750	38.250	39.153	38.391	9,252
2024-02-15	37.490	38.330	37.490	37.693	36.959	8,369
2024-02-14	36.700	36.978	36.570	36.700	35.986	18,532
2024-02-13	37.160	37.160	36.250	36.253	35.547	24,030
2024-02-12	37.300	37.960	37.300	37.300	36.574	8,591
2024-02-09	37.920	37.920	37.335	37.915	37.177	6,521
2024-02-08	38.920	38.920	37.920	38.658	37.905	25,722
2024-02-07	40.160	40.160	38.980	39.435	38.668	7,551
2024-02-06	39.020	40.170	39.020	39.315	38.550	2,036
2024-02-05	40.020	40.090	37.992	38.593	37.842	6,072
2024-02-02	40.030	40.030	38.900	39.625	38.854	5,765
2024-02-01	39.725	40.155	39.500	39.725	38.952	3,380
2024-01-31	39.935	40.810	39.860	40.463	39.675	7,882
2024-01-30	39.980	39.980	39.460	39.545	38.776	513,966
2024-01-29	39.640	40.020	39.025	39.025	38.266	4,274
2024-01-26	39.430	40.139	39.430	39.800	39.026	4,990
2024-01-25	39.888	40.080	38.760	39.535	38.766	8,499
2024-01-24	39.100	41.000	39.100	40.105	39.325	1,304,591
2024-01-23	37.773	38.680	37.480	38.178	37.435	1,198,594
2024-01-22	38.180	38.180	37.580	38.053	37.312	76,101
2024-01-19	38.405	38.599	37.790	38.405	37.658	13,955
2024-01-18	38.188	38.390	37.830	37.963	37.224	76,196
2024-01-17	38.300	38.300	37.600	38.015	37.275	81,671
2024-01-16	40.320	40.320	38.910	39.773	38.999	29,965
2024-01-15	41.015	41.015	41.015	41.015	40.217	0
2024-01-12	41.305	41.739	40.780	41.683	40.872	12,103
2024-01-11	41.510	41.510	40.638	41.045	40.247	166,916
2024-01-10	41.580	41.580	41.160	41.368	40.416	5,406
2024-01-09	41.700	41.909	41.501	41.520	40.565	1,010
2024-01-08	42.065	42.065	41.081	41.845	40.882	6,422
2024-01-05	41.530	41.949	41.210	41.383	40.430	4,976
2024-01-04	41.385	41.385	40.800	41.230	40.281	3,937
2024-01-03	41.570	41.570	40.600	41.353	40.401	24,290
2024-01-02	42.560	42.560	42.000	42.058	41.090	9,405
2023-12-29	43.288	43.288	42.300	43.288	42.291	14,139
2023-12-28	43.245	43.245	42.870	43.245	42.250	27,338
2023-12-27	42.768	43.340	42.768	42.768	41.783	12,850
2023-12-22	42.258	42.810	42.258	42.258	41.285	16,281
2023-12-21	41.830	42.247	41.830	42.225	41.253	10,016
2023-12-20	42.100	42.345	41.670	41.715	40.755	695,762
2023-12-19	42.020	42.575	42.020	42.053	41.085	17,025
2023-12-18	41.973	42.440	41.500	41.973	41.007	605,321
2023-12-15	41.945	41.945	41.140	41.945	40.980	113,295

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.