Freeport-McMoRan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	38.450	38.640	37.860	38.300	37.994	42,624
2025-05-20	38.670	38.670	38.310	38.350	38.044	30,157
2025-05-19	37.725	38.761	37.100	38.200	37.895	39,060
2025-05-16	38.200	38.200	36.990	37.100	36.804	83,383
2025-05-15	38.675	38.810	37.580	38.200	37.895	55,041
2025-05-14	39.350	39.600	38.863	39.350	39.036	20,119
2025-05-13	39.250	39.897	38.530	39.250	38.937	42,169
2025-05-12	39.150	40.520	38.490	39.725	39.408	75,790
2025-05-09	37.960	37.960	37.432	37.775	37.473	71,660
2025-05-08	37.350	37.941	36.879	37.350	37.052	85,048
2025-05-07	38.300	38.360	36.678	37.525	37.225	61,540
2025-05-06	37.300	38.258	37.070	37.825	37.523	42,547
2025-05-02	37.020	37.950	37.020	37.400	37.101	69,764
2025-05-01	36.300	36.885	35.890	36.725	36.432	71,481
2025-04-30	35.938	35.938	34.456	35.575	35.291	58,011
2025-04-29	37.350	37.510	36.760	37.350	37.052	31,090
2025-04-28	37.150	37.900	36.795	37.675	37.374	29,839
2025-04-25	37.525	37.625	36.830	37.625	37.325	54,179
2025-04-24	35.400	37.660	34.250	37.150	36.853	81,162
2025-04-23	34.725	36.449	34.060	36.000	35.713	444,082
2025-04-22	33.150	34.700	32.950	34.300	34.026	505,338
2025-04-17	33.610	33.610	32.411	32.725	32.464	35,452
2025-04-16	33.150	33.956	32.870	33.875	33.605	98,101
2025-04-15	33.675	33.750	32.920	33.525	33.257	5,221
2025-04-14	33.875	34.610	33.100	34.300	34.026	39,868
2025-04-11	32.300	33.635	31.600	32.575	32.241	70,555
2025-04-10	33.875	33.920	30.252	31.300	30.979	83,714
2025-04-09	29.825	33.371	28.480	29.675	29.370	64,593
2025-04-08	31.525	31.790	29.072	30.250	29.939	115,027
2025-04-07	27.575	31.599	27.280	29.350	29.049	111,439
2025-04-04	33.350	34.020	28.501	30.100	29.791	103,588
2025-04-03	37.000	37.000	33.840	35.725	35.358	719,384
2025-04-02	38.190	38.190	37.450	37.775	37.387	26,602
2025-04-01	38.080	38.080	37.230	37.675	37.288	133,186
2025-03-31	37.975	37.975	36.351	37.515	37.130	117,251
2025-03-28	39.958	40.280	38.580	39.535	39.129	199,253
2025-03-27	40.698	40.698	39.670	40.645	40.228	507,159
2025-03-26	43.725	45.000	41.391	41.473	41.047	240,514
2025-03-25	41.950	43.255	41.950	42.873	42.432	243,555
2025-03-24	41.253	42.290	40.900	42.283	41.848	260,609
2025-03-21	40.810	40.810	39.231	39.345	38.941	516,676
2025-03-20	41.100	41.500	40.570	41.310	40.886	98,112
2025-03-19	39.690	41.070	39.690	40.125	39.713	161,108
2025-03-18	39.378	40.280	39.305	39.740	39.332	64,794
2025-03-17	38.970	39.985	38.970	39.488	39.082	107,366
2025-03-14	38.050	38.920	38.050	38.563	38.167	109,907
2025-03-13	37.310	38.730	36.720	38.525	38.129	214,295
2025-03-12	36.800	37.220	36.035	36.853	36.474	107,925
2025-03-11	34.580	36.195	34.580	35.020	34.660	118,225
2025-03-10	36.210	36.210	33.991	34.973	34.613	249,589
2025-03-07	37.630	38.130	35.935	37.063	36.682	89,559
2025-03-06	37.858	38.825	37.509	38.393	37.998	69,475
2025-03-05	36.383	38.199	35.700	37.435	37.051	165,618
2025-03-04	35.590	35.590	34.262	34.363	34.010	43,705
2025-03-03	36.930	38.490	36.105	37.425	37.041	81,358
2025-02-28	36.930	37.070	36.285	36.630	36.254	72,292
2025-02-27	38.653	38.880	37.855	38.035	37.644	42,292
2025-02-26	38.710	38.710	37.820	38.430	38.035	53,045
2025-02-25	37.130	37.220	36.039	36.693	36.316	30,951
2025-02-24	37.063	37.390	36.950	37.063	36.682	17,682

← NewerPage 7 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.