Freeport-McMoRan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 68.900 | 69.100 | 67.150 | 69.100 | 69.100 | 264 |
| 2026-10-19 | 69.900 | 70.010 | 69.100 | 69.100 | 69.100 | 194 |
| 2026-10-16 | 70.450 | 71.780 | 69.210 | 71.350 | 71.350 | 18,259 |
| 2026-10-15 | 68.200 | 69.710 | 66.140 | 69.600 | 69.600 | 20,714 |
| 2026-10-14 | 72.400 | 72.960 | 68.700 | 69.400 | 69.400 | 37,698 |
| 2026-10-13 | 73.400 | 73.830 | 71.530 | 72.400 | 72.325 | 27,988 |
| 2026-10-12 | 73.800 | 74.290 | 72.990 | 73.600 | 73.524 | 32,214 |
| 2026-10-09 | 72.900 | 73.990 | 70.780 | 72.800 | 72.725 | 26,495 |
| 2026-10-08 | 71.350 | 73.110 | 70.110 | 71.650 | 71.576 | 18,057 |
| 2026-10-07 | 71.850 | 73.390 | 70.510 | 71.550 | 71.476 | 14,262 |
| 2026-10-06 | 72.800 | 73.670 | 70.860 | 72.400 | 72.325 | 28,423 |
| 2026-10-05 | 72.000 | 74.873 | 71.330 | 72.500 | 72.425 | 22,929 |
| 2026-10-02 | 69.800 | 73.015 | 68.720 | 72.700 | 72.625 | 21,770 |
| 2026-10-01 | 69.200 | 71.500 | 68.080 | 69.000 | 68.929 | 37,289 |
| 2026-09-30 | 71.350 | 74.147 | 70.640 | 71.350 | 71.276 | 23,209 |
| 2026-09-29 | 72.100 | 72.890 | 70.290 | 70.850 | 70.777 | 13,349 |
| 2026-09-28 | 70.150 | 73.000 | 68.670 | 71.150 | 71.076 | 22,252 |
| 2026-09-25 | 72.500 | 73.410 | 71.530 | 72.500 | 72.425 | 7,704 |
| 2026-09-24 | 72.400 | 72.850 | 70.960 | 71.550 | 71.476 | 22,059 |
| 2026-09-23 | 73.700 | 75.000 | 71.020 | 72.600 | 72.525 | 32,966 |
| 2026-09-22 | 72.000 | 74.810 | 71.270 | 73.000 | 72.924 | 23,540 |
| 2026-09-21 | 71.650 | 73.130 | 70.790 | 71.450 | 71.376 | 38,814 |
| 2026-09-18 | 71.650 | 72.120 | 70.180 | 70.850 | 70.777 | 21,540 |
| 2026-09-17 | 70.250 | 71.840 | 69.200 | 71.150 | 71.076 | 28,200 |
| 2026-09-16 | 69.800 | 70.850 | 68.730 | 70.050 | 69.977 | 80,247 |
| 2026-09-15 | 68.700 | 70.330 | 67.460 | 68.700 | 68.629 | 71,765 |
| 2026-09-14 | 69.600 | 72.300 | 66.700 | 68.500 | 68.429 | 32,098 |
| 2026-09-11 | 71.450 | 72.700 | 69.810 | 72.400 | 72.325 | 15,889 |
| 2026-09-10 | 76.200 | 77.060 | 68.840 | 70.650 | 70.577 | 72,574 |
| 2026-09-09 | 77.700 | 78.000 | 75.790 | 76.600 | 76.521 | 22,951 |
| 2026-09-08 | 73.800 | 78.620 | 72.000 | 77.800 | 77.719 | 56,045 |
| 2026-09-07 | 72.700 | 72.700 | 72.700 | 72.700 | 72.625 | 0 |
| 2026-09-04 | 72.500 | 73.720 | 70.770 | 72.800 | 72.725 | 21,160 |
| 2026-09-03 | 74.050 | 76.200 | 71.451 | 72.600 | 72.525 | 39,675 |
| 2026-09-02 | 72.300 | 75.610 | 71.290 | 74.450 | 74.373 | 27,824 |
| 2026-09-01 | 76.200 | 76.850 | 73.000 | 74.150 | 74.073 | 25,772 |
| 2026-08-28 | 78.750 | 80.000 | 76.130 | 77.500 | 77.420 | 20,220 |
| 2026-08-27 | 78.950 | 80.000 | 75.790 | 78.750 | 78.668 | 20,791 |
| 2026-08-26 | 80.000 | 80.890 | 78.200 | 78.750 | 78.668 | 43,438 |
| 2026-08-25 | 77.600 | 79.270 | 76.710 | 78.350 | 78.269 | 30,095 |
| 2026-08-24 | 76.500 | 79.840 | 76.060 | 77.200 | 77.120 | 65,672 |
| 2026-08-21 | 72.700 | 77.291 | 71.300 | 75.450 | 75.372 | 99,319 |
| 2026-08-20 | 69.200 | 71.500 | 67.420 | 69.300 | 69.228 | 28,458 |
| 2026-08-19 | 66.350 | 69.840 | 65.500 | 69.700 | 69.628 | 39,685 |
| 2026-08-18 | 67.750 | 68.790 | 65.730 | 66.650 | 66.581 | 40,158 |
| 2026-08-17 | 68.300 | 68.850 | 66.270 | 67.650 | 67.580 | 34,556 |
| 2026-08-14 | 66.750 | 67.520 | 65.572 | 67.350 | 67.280 | 60,827 |
| 2026-08-13 | 68.400 | 69.800 | 67.070 | 69.000 | 68.929 | 59,319 |
| 2026-08-12 | 69.400 | 70.220 | 68.520 | 68.900 | 68.829 | 52,749 |
| 2026-08-11 | 70.350 | 71.000 | 68.300 | 69.300 | 69.228 | 39,354 |
| 2026-08-10 | 70.250 | 71.240 | 68.890 | 70.350 | 70.277 | 30,229 |
| 2026-08-07 | 68.600 | 70.670 | 68.260 | 69.200 | 69.128 | 27,085 |
| 2026-08-06 | 69.100 | 71.450 | 67.670 | 69.200 | 69.128 | 35,129 |
| 2026-08-05 | 68.100 | 70.580 | 66.070 | 69.500 | 69.428 | 43,492 |
| 2026-08-04 | 64.000 | 67.800 | 61.076 | 66.050 | 65.982 | 57,750 |
| 2026-08-03 | 62.950 | 63.760 | 61.283 | 63.350 | 63.284 | 9,514 |
| 2026-07-31 | 63.450 | 64.000 | 60.985 | 62.150 | 62.086 | 18,874 |
| 2026-07-30 | 60.000 | 63.540 | 59.320 | 62.450 | 62.385 | 15,932 |
| 2026-07-29 | 61.600 | 62.390 | 58.180 | 59.050 | 58.989 | 24,723 |
| 2026-07-28 | 62.150 | 62.800 | 55.170 | 61.400 | 61.336 | 24,714 |
Page 1 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.