Freeport-McMoRan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	64.900	65.659	61.000	63.650	63.437	71,508
2026-02-03	63.450	64.960	61.350	63.650	63.437	85,254
2026-02-02	57.750	61.380	55.200	60.600	60.397	133,492
2026-01-30	61.750	67.350	58.680	60.900	60.696	113,247
2026-01-29	66.000	69.500	63.110	63.850	63.636	258,515
2026-01-28	64.000	64.670	62.180	62.200	61.992	51,275
2026-01-27	61.550	63.000	61.122	61.750	61.543	103,644
2026-01-26	63.050	64.730	61.000	63.150	62.938	108,149
2026-01-23	58.800	60.590	58.010	59.850	59.649	58,818
2026-01-22	60.900	61.900	58.270	58.900	58.703	45,761
2026-01-21	61.150	62.100	59.802	60.800	60.596	66,784
2026-01-20	59.250	60.338	58.000	59.250	59.051	66,159
2026-01-19	58.600	58.600	58.600	58.600	58.404	0
2026-01-16	59.450	59.900	57.780	58.700	58.503	28,495
2026-01-15	59.650	60.660	58.720	59.650	59.450	33,278
2026-01-14	60.700	61.450	59.160	59.550	59.350	59,904
2026-01-13	58.800	60.298	58.485	59.350	59.076	42,293
2026-01-12	57.550	58.798	57.020	57.550	57.285	78,986
2026-01-09	54.900	56.695	54.000	55.750	55.493	40,265
2026-01-08	55.450	55.450	53.370	54.200	53.950	42,067
2026-01-07	55.650	56.250	53.874	55.150	54.896	45,728
2026-01-06	55.150	57.067	54.500	56.000	55.742	79,761
2026-01-05	53.350	54.370	52.310	53.650	53.403	65,404
2026-01-02	52.100	52.200	51.012	52.025	51.785	25,362
2025-12-31	50.675	51.600	50.560	50.675	50.441	10,150
2025-12-30	52.100	52.680	50.851	51.525	51.287	66,229
2025-12-29	52.700	54.570	51.175	51.375	51.138	50,509
2025-12-24	52.325	52.500	51.250	52.325	52.084	6,805
2025-12-23	50.675	52.285	50.000	51.375	51.138	53,179
2025-12-22	49.725	50.923	49.360	50.600	50.367	59,014
2025-12-19	48.125	49.605	47.890	49.150	48.923	29,166
2025-12-18	47.444	48.500	47.444	48.000	47.779	24,264
2025-12-17	48.500	48.960	47.412	47.750	47.530	15,127
2025-12-16	47.100	47.560	46.642	47.300	47.082	32,106
2025-12-15	48.025	48.990	46.630	48.225	48.003	41,494
2025-12-12	47.825	49.000	46.925	47.100	46.883	59,192
2025-12-11	45.825	48.292	45.530	48.000	47.779	29,225
2025-12-10	45.200	45.476	44.740	45.050	44.842	46,765
2025-12-09	44.725	45.170	43.941	44.725	44.519	38,440
2025-12-08	45.575	45.760	44.841	45.575	45.365	18,891
2025-12-05	45.150	45.950	44.940	45.150	44.942	30,469
2025-12-04	44.610	44.610	43.779	43.825	43.623	15,010
2025-12-03	43.150	45.085	43.000	44.725	44.519	51,063
2025-12-02	43.350	43.650	42.315	42.525	42.329	47,402
2025-12-01	43.300	43.920	43.011	43.050	42.852	36,044
2025-11-28	42.250	43.390	42.160	42.875	42.677	22,587
2025-11-27	42.200	42.200	42.200	42.200	42.005	0
2025-11-26	41.200	42.445	41.030	41.825	41.632	31,393
2025-11-25	40.875	41.740	40.730	41.625	41.433	15,283
2025-11-24	39.925	41.090	39.370	40.625	40.438	18,134
2025-11-21	39.575	40.170	38.825	38.825	38.646	40,105
2025-11-20	41.525	42.040	39.399	41.525	41.334	53,657
2025-11-19	40.725	42.190	40.310	41.400	41.209	33,273
2025-11-18	38.925	41.980	38.340	40.300	40.114	58,265
2025-11-17	40.170	40.170	39.155	39.300	39.119	8,941
2025-11-14	40.400	40.820	38.870	40.000	39.816	25,478
2025-11-13	41.900	41.900	40.260	41.250	41.060	46,127
2025-11-12	41.400	42.250	41.190	41.725	41.533	19,359
2025-11-11	40.825	41.330	40.494	40.875	40.687	19,120
2025-11-10	40.625	41.225	40.380	40.725	40.537	36,091

← NewerPage 4 of 22 · 1,263 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.