Freeport-McMoRan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	37.605	37.849	37.301	37.605	36.593	2,553
2023-09-21	37.814	37.814	37.305	37.383	36.376	7,096
2023-09-20	39.088	39.559	38.912	39.230	38.174	3,145
2023-09-19	40.153	40.460	38.672	39.588	38.522	1,276,051
2023-09-18	40.490	40.490	39.699	40.235	39.152	341,264
2023-09-15	40.993	40.993	40.422	40.993	39.889	4,559
2023-09-14	40.711	41.362	40.711	41.163	40.054	4,297
2023-09-13	40.168	40.210	39.732	40.168	39.086	5,417
2023-09-12	39.940	40.480	39.840	40.373	39.286	6,105
2023-09-11	39.900	40.610	39.900	40.553	39.461	18,591
2023-09-08	39.578	39.645	39.239	39.578	38.512	16,432
2023-09-07	39.747	39.747	39.332	39.740	38.670	1,733
2023-09-06	40.310	40.310	39.750	40.205	39.123	3,903
2023-09-05	40.993	41.690	40.835	41.363	40.249	8,512
2023-09-04	41.405	41.405	41.405	41.405	40.290	0
2023-09-01	40.999	41.781	40.999	41.015	39.911	11,188
2023-08-31	40.088	40.310	39.751	40.088	39.008	3,836
2023-08-30	40.230	40.395	40.055	40.230	39.147	2,657
2023-08-29	39.088	40.115	38.880	39.693	38.624	4,466
2023-08-25	38.559	38.559	37.751	38.153	37.125	3,957
2023-08-24	38.905	39.110	38.515	38.905	37.858	8,525
2023-08-23	39.083	39.729	38.829	39.593	38.527	131,356
2023-08-22	38.805	39.640	38.709	39.278	38.220	1,629
2023-08-21	38.945	39.168	38.475	38.945	37.897	63,954
2023-08-18	39.095	39.095	38.551	38.978	37.928	5,670
2023-08-17	39.745	40.275	39.745	39.853	38.780	3,449
2023-08-16	39.700	40.048	39.390	39.700	38.631	13,080
2023-08-15	40.958	41.210	39.619	40.315	39.230	116,714
2023-08-14	40.736	40.736	39.959	40.663	39.568	31,066
2023-08-11	42.020	42.580	41.095	41.425	40.310	352,810
2023-08-10	42.558	42.949	42.262	42.558	41.412	2,200
2023-08-09	43.215	43.353	42.530	43.093	41.932	13,505
2023-08-08	41.978	42.575	40.740	41.993	40.862	13,252
2023-08-07	42.505	42.648	42.140	42.505	41.361	2,568
2023-08-04	43.030	43.078	42.363	43.035	41.876	5,808
2023-08-03	42.320	43.330	42.162	42.640	41.492	4,650
2023-08-02	43.092	43.092	42.221	42.610	41.463	86,688
2023-08-01	44.430	44.650	43.431	43.863	42.682	938,362
2023-07-31	44.090	44.698	44.090	44.173	42.983	10,481
2023-07-28	43.545	43.810	43.015	43.015	41.857	4,207,595
2023-07-27	43.578	44.315	43.349	43.578	42.404	9,857
2023-07-26	43.645	43.885	43.059	43.645	42.470	4,163
2023-07-25	43.299	44.242	43.299	44.045	42.859	14,191
2023-07-24	40.761	42.555	40.761	41.373	40.259	27,305
2023-07-21	41.736	41.736	40.628	40.925	39.823	3,043
2023-07-20	41.395	42.499	41.395	41.853	40.726	152,701
2023-07-19	40.312	40.312	39.813	40.145	39.064	10,011
2023-07-18	40.702	40.702	40.209	40.483	39.393	2,622
2023-07-17	40.470	40.470	39.860	39.945	38.870	4,909
2023-07-14	41.758	41.900	40.952	41.173	40.064	4,604
2023-07-13	41.250	42.000	41.250	41.368	40.254	7,227
2023-07-12	40.522	41.058	40.522	41.025	39.775	10,179
2023-07-11	39.358	39.500	39.056	39.358	38.158	3,733
2023-07-10	38.400	38.955	38.220	38.925	37.739	3,894
2023-07-07	37.874	39.105	37.874	38.563	37.387	29,078
2023-07-06	38.472	38.472	37.205	37.915	36.759	17,716
2023-07-05	40.180	40.180	38.812	39.193	37.998	30,474
2023-07-04	40.953	40.953	40.953	40.953	39.704	0
2023-07-03	40.000	41.289	40.000	40.325	39.096	439,766
2023-06-30	39.615	39.990	39.498	39.953	38.735	12,080

← NewerPage 14 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.