Freeport-McMoRan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	42.300	42.300	41.582	42.050	41.783	92,681
2025-08-13	42.450	43.090	42.252	42.450	42.180	75,954
2025-08-12	42.000	42.670	41.500	42.525	42.255	76,904
2025-08-11	42.625	42.850	41.390	41.875	41.609	86,129
2025-08-08	41.000	42.170	41.000	41.400	41.137	29,131
2025-08-07	40.240	41.050	40.240	40.825	40.565	33,395
2025-08-06	40.100	40.660	39.985	40.525	40.267	60,393
2025-08-05	40.450	40.640	39.605	40.000	39.746	11,611
2025-08-04	40.150	40.525	39.914	40.150	39.895	59,995
2025-08-01	39.775	40.105	39.310	39.925	39.671	42,588
2025-07-31	39.150	40.535	38.790	39.925	39.671	54,640
2025-07-30	43.150	43.320	39.669	43.150	42.876	70,332
2025-07-29	43.400	44.060	42.780	42.925	42.652	121,005
2025-07-28	45.150	45.150	42.221	44.100	43.820	97,187
2025-07-25	44.450	44.818	44.120	44.450	44.167	108,865
2025-07-24	45.300	45.460	44.150	44.450	44.167	89,641
2025-07-23	46.050	46.600	44.210	45.000	44.714	95,481
2025-07-22	45.400	46.258	45.211	45.400	45.111	50,123
2025-07-21	45.300	46.055	45.300	45.300	45.012	61,325
2025-07-18	44.775	44.910	44.202	44.250	43.969	62,677
2025-07-17	43.875	44.295	43.700	43.875	43.596	91,438
2025-07-16	43.875	44.280	43.431	43.875	43.596	65,261
2025-07-15	45.250	45.500	43.250	43.400	43.124	31,556
2025-07-14	46.100	46.100	45.195	46.100	45.807	122,419
2025-07-11	46.525	46.900	45.630	45.875	45.509	137,573
2025-07-10	46.625	47.495	46.168	46.625	46.253	185,984
2025-07-09	46.875	47.500	45.032	45.150	44.789	166,786
2025-07-08	45.350	49.005	44.870	45.350	44.988	56,098
2025-07-07	45.100	45.560	44.685	45.100	44.740	66,697
2025-07-04	45.725	45.725	45.725	45.725	45.360	0
2025-07-03	45.875	46.149	45.560	45.875	45.509	48,589
2025-07-02	44.130	46.682	44.130	46.525	46.154	106,155
2025-07-01	43.825	44.350	43.622	43.825	43.475	80,298
2025-06-30	44.200	44.228	43.135	43.525	43.177	82,701
2025-06-27	44.500	44.500	43.700	44.050	43.698	121,602
2025-06-26	42.600	44.868	42.600	43.925	43.574	101,346
2025-06-25	42.150	42.170	41.200	41.625	41.293	111,230
2025-06-24	41.625	41.898	40.880	41.775	41.441	111,870
2025-06-23	40.100	40.705	39.850	40.100	39.780	122,468
2025-06-20	40.625	41.290	40.301	40.575	40.251	82,634
2025-06-19	41.150	41.150	41.150	41.150	40.821	0
2025-06-18	41.450	41.650	41.209	41.450	41.119	69,711
2025-06-17	41.309	41.925	41.309	41.925	41.590	82,038
2025-06-16	41.525	42.315	40.200	42.000	41.665	51,667
2025-06-13	40.250	41.220	39.600	40.875	40.549	65,115
2025-06-12	40.875	41.665	40.200	41.625	41.293	110,738
2025-06-11	42.000	42.270	40.480	41.250	40.921	124,153
2025-06-10	42.150	42.440	41.980	42.150	41.813	45,238
2025-06-09	42.000	42.885	41.480	42.400	42.061	71,429
2025-06-06	41.925	42.445	41.550	41.925	41.590	90,942
2025-06-05	41.200	42.530	41.200	42.350	42.012	88,212
2025-06-04	40.450	41.155	40.220	40.875	40.549	33,353
2025-06-03	39.510	40.350	39.510	40.050	39.730	49,979
2025-06-02	39.775	40.504	39.080	40.350	40.028	68,007
2025-05-30	38.820	38.820	37.735	38.775	38.465	49,731
2025-05-29	39.450	39.880	38.742	39.250	38.937	13,094
2025-05-28	39.400	39.400	38.745	39.150	38.837	41,641
2025-05-27	38.625	40.000	38.320	39.350	39.036	29,874
2025-05-23	38.050	38.875	37.100	38.250	37.945	48,302
2025-05-22	38.100	38.350	37.375	37.525	37.225	28,911

← NewerPage 6 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.