Freeport-McMoRan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	39.078	39.078	38.750	39.078	37.886	45,787
2023-06-28	39.650	39.650	38.765	39.005	37.816	4,312
2023-06-27	40.315	40.365	39.270	39.653	38.444	1,032,704
2023-06-26	38.610	39.461	38.610	38.783	37.600	4,849
2023-06-23	38.500	38.500	37.940	38.463	37.290	5,077
2023-06-22	39.627	39.627	38.950	39.283	38.085	301,166
2023-06-21	39.373	39.915	39.010	39.373	38.172	11,394
2023-06-20	39.542	39.542	38.695	38.825	37.642	295,859
2023-06-19	40.325	40.325	39.740	40.325	39.096	217
2023-06-16	40.106	40.106	39.593	39.593	38.386	6,383
2023-06-15	40.283	40.499	39.904	40.173	38.948	5,443
2023-06-14	39.853	40.685	39.692	40.578	39.341	92,429
2023-06-13	39.179	40.090	39.179	39.645	38.437	12,499
2023-06-12	37.293	38.115	36.902	37.745	36.595	6,128
2023-06-09	37.993	37.993	37.615	37.993	36.835	19,143
2023-06-08	37.825	37.960	37.436	37.825	36.672	1,033,328
2023-06-07	37.878	38.258	37.715	37.878	36.723	4,845
2023-06-06	37.000	37.605	37.000	37.383	36.243	8,229
2023-06-05	37.470	37.470	36.270	36.645	35.528	21,715
2023-06-02	36.630	37.592	36.630	37.473	36.330	25,143
2023-06-01	34.753	35.845	34.725	35.335	34.258	12,214
2023-05-31	33.700	33.835	33.355	33.835	32.804	37,615
2023-05-30	34.700	34.700	33.911	34.193	33.150	14,249
2023-05-26	34.472	35.093	34.472	35.093	34.023	10,569
2023-05-25	33.240	33.672	33.240	33.458	32.438	8,701
2023-05-24	34.100	34.100	33.258	33.753	32.724	23,309
2023-05-23	35.162	35.162	34.600	35.105	34.035	7,879
2023-05-22	35.700	36.058	35.700	35.945	34.849	2,674
2023-05-19	36.120	36.120	35.441	35.683	34.595	2,189
2023-05-18	35.785	35.785	34.970	35.053	33.984	3,033
2023-05-17	35.469	36.511	35.469	35.700	34.612	25,418
2023-05-16	36.045	36.278	35.225	35.453	34.372	49,634
2023-05-15	34.970	36.238	34.970	35.078	34.008	4,946
2023-05-12	34.835	34.949	34.395	34.563	33.509	8,281
2023-05-11	34.928	34.928	34.342	34.700	33.642	116,296
2023-05-10	36.315	36.850	35.600	35.653	34.566	8,560
2023-05-09	36.363	37.230	36.210	36.440	35.329	636,933
2023-05-05	36.145	36.623	35.776	35.888	34.794	24,309
2023-05-04	36.250	36.250	34.775	35.693	34.605	11,292
2023-05-03	36.899	36.899	36.381	36.558	35.443	7,765
2023-05-02	37.105	37.105	36.245	36.245	35.140	12,206
2023-04-28	37.500	37.928	36.920	36.988	35.860	13,228
2023-04-27	37.185	37.185	36.705	37.110	35.979	26,237
2023-04-26	37.868	37.868	37.289	37.615	36.469	13,526
2023-04-25	38.220	38.220	37.118	37.805	36.653	41,456
2023-04-24	39.325	39.325	38.505	39.078	37.886	24,174
2023-04-21	41.270	41.270	38.882	39.820	38.606	702,203
2023-04-20	41.445	41.675	41.235	41.293	40.034	6,621
2023-04-19	42.400	42.400	41.901	42.340	41.050	21,523
2023-04-18	42.720	42.835	42.330	42.330	41.040	430,236
2023-04-17	42.940	42.940	41.909	42.610	41.311	432,405
2023-04-14	43.235	43.450	42.390	42.663	41.362	25,769
2023-04-13	41.840	42.912	41.840	42.463	41.168	31,248
2023-04-12	41.300	41.598	40.949	40.973	39.578	38,618
2023-04-11	40.940	41.430	40.940	41.235	39.832	7,553
2023-04-06	40.412	40.412	39.560	40.283	38.912	7,317
2023-04-05	40.178	40.178	39.590	39.930	38.571	14,734
2023-04-04	40.680	40.680	39.752	39.973	38.612	10,468
2023-04-03	40.958	41.338	40.492	40.515	39.136	7,852
2023-03-31	40.240	40.825	40.240	40.300	38.929	18,154

← NewerPage 15 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.