Freeport-McMoRan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	40.210	42.290	39.190	41.253	40.303	170,868
2023-12-13	37.435	38.139	37.180	37.435	36.574	45,485
2023-12-12	37.750	37.750	37.180	37.693	36.825	9,227
2023-12-11	37.990	37.990	37.376	37.453	36.591	82,922
2023-12-08	37.000	38.395	37.000	37.893	37.021	24,983
2023-12-07	36.625	36.848	36.050	36.253	35.418	6,375
2023-12-06	36.810	37.120	36.395	36.810	35.963	5,515
2023-12-05	37.290	37.290	36.615	36.835	35.987	11,932
2023-12-04	38.540	38.540	37.560	38.225	37.345	34,647
2023-12-01	37.730	39.433	37.730	38.963	38.066	59,301
2023-11-30	37.193	37.460	36.940	37.193	36.337	67,210
2023-11-29	37.268	37.580	36.775	37.268	36.410	6,813
2023-11-28	36.530	37.500	36.520	37.035	36.183	104,783
2023-11-27	36.635	36.635	36.170	36.635	35.792	67,121
2023-11-24	36.853	37.190	36.650	36.853	36.005	5,048
2023-11-23	36.210	36.210	36.210	36.210	35.377	0
2023-11-22	36.915	37.010	36.521	36.915	36.066	11,174
2023-11-21	36.850	37.515	36.850	37.205	36.349	5,037
2023-11-20	36.293	37.059	36.070	36.835	35.987	14,137
2023-11-17	35.705	36.210	35.490	35.705	34.883	37,118
2023-11-16	35.910	36.040	35.325	35.473	34.656	3,592
2023-11-15	35.415	36.380	35.320	35.883	35.057	45,006
2023-11-14	34.650	35.641	34.650	35.415	34.600	13,593
2023-11-13	33.678	33.865	33.400	33.678	32.903	7,691
2023-11-10	33.335	33.571	32.840	32.983	32.224	18,501
2023-11-09	33.653	34.079	33.300	34.015	33.232	10,338
2023-11-08	34.063	34.216	33.305	33.815	33.037	19,607
2023-11-07	34.650	34.650	33.745	34.473	33.679	100,858
2023-11-06	35.330	35.590	35.150	35.330	34.517	182,749
2023-11-03	35.080	35.930	35.080	35.115	34.307	7,691
2023-11-02	34.310	35.115	34.310	35.115	34.307	21,075
2023-11-01	33.830	33.830	33.335	33.415	32.646	29,243
2023-10-31	33.860	33.860	33.350	33.653	32.878	1,167,063
2023-10-30	34.020	34.390	33.670	34.293	33.503	397,887
2023-10-27	33.905	34.450	33.540	34.330	33.540	6,618
2023-10-26	34.005	34.140	33.439	33.973	33.191	68,013
2023-10-25	34.445	34.681	33.810	34.445	33.652	610,834
2023-10-24	33.653	34.440	33.510	34.145	33.359	597,156
2023-10-23	33.768	33.910	33.082	33.215	32.451	13,881
2023-10-20	34.968	35.000	33.910	34.573	33.777	5,128
2023-10-19	35.573	36.163	34.860	36.163	35.330	3,886
2023-10-18	36.480	36.480	35.640	36.163	35.330	743,337
2023-10-17	35.915	36.650	35.120	36.093	35.262	6,070
2023-10-16	35.560	36.345	35.560	35.730	34.908	1,566
2023-10-13	36.288	36.310	35.340	35.825	35.001	11,645
2023-10-12	36.970	36.970	35.650	36.593	35.751	13,104
2023-10-11	37.560	37.560	36.752	37.463	36.454	4,735
2023-10-10	37.090	37.810	37.090	37.205	36.203	9,076
2023-10-09	36.493	37.020	36.240	36.383	35.403	4,132
2023-10-06	35.568	36.740	35.346	36.083	35.111	270,272
2023-10-05	35.705	35.866	35.069	35.645	34.685	7,220
2023-10-04	36.260	36.260	35.551	35.853	34.887	6,614
2023-10-03	36.363	36.455	36.040	36.363	35.384	4,804
2023-10-02	37.080	37.080	36.245	36.783	35.792	9,660
2023-09-29	37.678	38.121	37.141	37.678	36.663	2,207
2023-09-28	36.910	37.455	36.910	36.910	35.916	28,240
2023-09-27	36.683	36.920	36.069	36.683	35.695	23,023
2023-09-26	36.815	37.125	36.610	36.815	35.824	49,698
2023-09-25	37.211	37.211	36.469	36.805	35.814	4,088
2023-09-22	37.605	37.849	37.301	37.605	36.593	2,553

← NewerPage 13 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.