Freeport-McMoRan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	43.883	44.190	43.160	43.520	42.991	17,193
2024-11-25	44.083	44.600	43.860	44.083	43.546	21,473
2024-11-22	43.863	43.870	43.380	43.620	43.089	16,304
2024-11-21	43.583	44.100	43.280	43.445	42.916	66,098
2024-11-20	44.325	44.500	43.415	43.553	43.023	30,825
2024-11-19	43.453	43.740	43.310	43.453	42.924	24,187
2024-11-18	42.693	43.629	42.570	43.153	42.627	100,497
2024-11-15	42.978	44.350	42.700	43.553	43.023	49,665
2024-11-14	42.830	43.570	42.470	43.405	42.877	51,816
2024-11-13	43.473	43.778	43.100	43.778	43.245	36,197
2024-11-12	44.100	44.120	42.921	43.305	42.778	82,188
2024-11-11	46.215	46.640	44.730	45.405	44.853	97,510
2024-11-08	46.860	46.860	45.495	46.253	45.690	163,345
2024-11-07	47.643	49.144	47.500	48.335	47.747	287,473
2024-11-06	47.078	47.165	45.060	46.030	45.470	74,672
2024-11-05	46.553	46.930	46.474	46.553	45.986	17,169
2024-11-04	46.210	46.700	45.590	46.210	45.648	164,227
2024-11-01	45.390	46.160	45.390	45.673	45.117	41,521
2024-10-31	45.530	45.530	44.721	44.935	44.388	50,357
2024-10-30	46.850	46.850	45.560	46.005	45.445	40,338
2024-10-29	46.868	47.440	46.580	46.868	46.297	36,518
2024-10-28	46.753	46.980	46.533	46.763	46.194	12,128
2024-10-25	46.893	47.170	46.582	46.893	46.322	10,339
2024-10-24	48.250	48.320	46.670	46.925	46.354	66,292
2024-10-23	48.530	48.530	47.325	47.738	47.157	86,893
2024-10-22	48.403	50.100	47.690	48.973	48.377	15,060
2024-10-21	48.488	48.710	47.680	47.775	47.194	21,400
2024-10-18	49.050	49.050	47.950	48.518	47.927	61,928
2024-10-17	47.483	48.360	47.360	48.193	47.606	103,858
2024-10-16	48.010	48.060	47.280	47.488	46.910	157,035
2024-10-15	47.953	48.020	47.100	47.188	46.613	28,616
2024-10-14	49.000	49.000	47.560	48.735	48.142	36,470
2024-10-11	49.658	50.250	49.340	49.658	48.979	18,737
2024-10-10	48.540	49.790	48.540	49.003	48.333	38,122
2024-10-09	48.460	48.948	47.710	48.775	48.109	34,451
2024-10-08	48.430	50.800	48.050	48.305	47.645	32,527
2024-10-07	50.108	51.165	50.075	50.545	49.855	62,632
2024-10-04	49.981	51.100	49.981	51.050	50.353	38,480
2024-10-03	50.240	50.840	49.290	49.383	48.708	71,271
2024-10-02	50.800	51.440	50.342	50.800	50.106	63,133
2024-10-01	50.068	50.620	49.550	50.068	49.384	192,969
2024-09-30	51.878	52.300	49.600	50.298	49.611	74,305
2024-09-27	51.850	52.031	51.150	51.813	51.105	29,894
2024-09-26	49.308	52.570	49.000	52.230	51.517	65,798
2024-09-25	48.373	48.973	48.330	48.973	48.304	19,277
2024-09-24	46.593	48.710	45.900	48.468	47.806	90,658
2024-09-23	44.150	45.740	44.150	45.645	45.022	32,170
2024-09-20	44.872	44.872	44.370	44.563	43.954	46,533
2024-09-19	44.650	45.840	44.650	45.368	44.748	528,638
2024-09-18	42.925	44.200	42.925	42.925	42.339	28,649
2024-09-17	43.078	43.510	42.820	43.078	42.489	22,023
2024-09-16	42.680	43.665	42.680	43.493	42.898	18,977
2024-09-13	42.105	43.010	41.830	42.845	42.260	30,098
2024-09-12	41.668	42.240	41.620	42.110	41.535	39,650
2024-09-11	40.788	41.340	40.260	40.788	40.230	25,263
2024-09-10	40.350	40.350	39.345	39.830	39.286	58,786
2024-09-09	40.583	40.820	40.215	40.583	40.028	24,355
2024-09-06	41.135	41.400	39.801	40.563	40.008	42,223
2024-09-05	41.575	42.310	41.575	42.053	41.478	22,110
2024-09-04	41.263	42.080	41.010	41.825	41.254	48,511

← NewerPage 9 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.