Freeport-McMoRan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	39.575	40.040	38.760	38.875	38.696	52,744
2025-11-06	40.100	40.200	38.560	38.675	38.497	47,108
2025-11-05	39.525	40.625	38.840	40.200	40.015	21,268
2025-11-04	40.120	40.120	39.158	39.400	39.218	40,765
2025-11-03	41.525	41.750	40.432	40.775	40.587	23,186
2025-10-31	41.875	42.330	41.330	41.625	41.433	22,661
2025-10-30	42.520	42.520	40.910	41.350	41.159	12,000
2025-10-29	41.775	43.480	41.170	43.300	43.100	145,795
2025-10-28	40.825	41.880	40.500	41.400	41.209	11,089
2025-10-27	42.525	42.800	40.475	40.775	40.587	22,594
2025-10-24	41.700	41.700	40.500	41.200	41.010	6,913
2025-10-23	41.100	42.380	40.800	41.775	41.582	19,628
2025-10-22	41.350	41.690	40.160	40.925	40.736	8,499
2025-10-21	42.000	42.090	40.670	41.250	41.060	15,050
2025-10-20	41.625	42.200	41.495	42.100	41.906	14,625
2025-10-17	41.300	41.950	40.690	41.200	41.010	13,413
2025-10-16	41.825	42.100	41.230	41.400	41.209	11,012
2025-10-15	42.875	43.290	41.322	42.200	42.005	17,126
2025-10-14	41.625	43.300	40.545	41.400	41.209	25,124
2025-10-13	42.675	43.440	41.950	42.675	42.404	31,733
2025-10-10	43.100	43.850	40.920	41.725	41.460	52,176
2025-10-09	43.875	44.800	42.621	42.925	42.652	106,175
2025-10-08	41.400	43.020	41.220	42.400	42.130	74,732
2025-10-07	40.725	41.258	40.202	40.725	40.466	33,999
2025-10-06	40.100	41.209	39.560	40.825	40.565	69,999
2025-10-03	39.250	40.321	38.990	40.000	39.746	78,427
2025-10-02	39.150	39.830	38.240	38.250	38.007	122,527
2025-10-01	38.925	39.455	38.820	39.000	38.752	50,924
2025-09-30	37.625	38.885	37.261	37.775	37.535	122,429
2025-09-29	36.450	38.105	35.700	37.875	37.634	138,515
2025-09-26	35.150	36.270	35.000	35.825	35.597	185,396
2025-09-25	38.520	38.520	35.400	35.775	35.547	183,127
2025-09-24	45.240	45.240	37.837	41.050	40.789	254,740
2025-09-23	45.220	46.280	45.220	46.050	45.757	41,895
2025-09-22	45.050	45.320	44.550	44.625	44.341	25,083
2025-09-19	45.100	45.630	44.750	45.100	44.813	26,349
2025-09-18	45.200	45.400	44.612	45.200	44.913	5,941
2025-09-17	44.925	46.289	44.700	45.775	45.484	33,320
2025-09-16	45.725	45.880	44.869	45.150	44.863	48,830
2025-09-15	45.000	45.575	44.300	45.000	44.714	49,361
2025-09-12	46.040	46.040	43.930	45.300	45.012	119,869
2025-09-11	45.050	46.146	44.600	45.050	44.763	26,834
2025-09-10	44.100	45.460	43.800	44.675	44.391	49,977
2025-09-09	46.925	47.300	43.710	44.150	43.869	85,337
2025-09-08	46.250	46.590	45.010	45.575	45.285	30,203
2025-09-05	45.925	47.000	45.770	46.625	46.328	22,680
2025-09-04	45.525	46.081	45.200	45.525	45.235	38,071
2025-09-03	44.940	46.240	44.940	45.350	45.062	76,838
2025-09-02	44.450	44.860	42.750	43.875	43.596	27,372
2025-09-01	44.575	44.575	44.575	44.575	44.291	0
2025-08-29	44.150	44.715	44.130	44.150	43.869	7,660
2025-08-28	43.990	44.540	43.990	44.525	44.242	16,036
2025-08-27	44.190	44.190	43.525	43.525	43.248	62,218
2025-08-26	43.675	44.390	43.450	43.575	43.298	31,577
2025-08-22	41.830	43.308	41.830	43.000	42.727	8,232
2025-08-21	41.350	41.553	40.990	41.350	41.087	64,626
2025-08-20	41.050	41.500	41.010	41.450	41.186	2,747
2025-08-19	41.675	42.000	41.090	41.675	41.410	3,103
2025-08-18	42.400	42.400	41.402	41.875	41.609	42,668
2025-08-15	42.400	42.740	42.339	42.400	42.130	68,249

← NewerPage 5 of 22 · 1,267 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.