Freeport-Mcmoran Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 70.090 | 71.790 | 68.800 | 69.540 | 69.540 | 12,070,100 |
| 2026-10-15 | 67.500 | 70.250 | 66.130 | 70.060 | 70.060 | 16,140,500 |
| 2026-10-14 | 70.980 | 71.620 | 68.680 | 69.620 | 69.470 | 12,433,600 |
| 2026-10-13 | 73.000 | 73.250 | 71.510 | 72.420 | 72.264 | 7,316,500 |
| 2026-10-12 | 73.490 | 73.850 | 72.960 | 73.290 | 73.132 | 8,768,000 |
| 2026-10-09 | 73.020 | 74.000 | 72.510 | 73.690 | 73.531 | 6,979,900 |
| 2026-10-08 | 70.600 | 72.180 | 70.130 | 71.140 | 70.987 | 11,867,500 |
| 2026-10-07 | 71.320 | 72.100 | 70.620 | 71.860 | 71.705 | 14,208,400 |
| 2026-10-06 | 72.840 | 73.290 | 70.890 | 72.560 | 72.404 | 9,178,500 |
| 2026-10-05 | 72.220 | 73.520 | 71.420 | 72.600 | 72.444 | 13,700,500 |
| 2026-10-02 | 69.560 | 73.070 | 69.560 | 72.040 | 71.885 | 11,946,300 |
| 2026-10-01 | 68.590 | 69.810 | 68.200 | 69.280 | 69.131 | 12,050,700 |
| 2026-09-30 | 71.650 | 74.450 | 69.960 | 70.000 | 69.849 | 16,657,400 |
| 2026-09-29 | 71.940 | 72.270 | 70.280 | 70.790 | 70.638 | 10,436,100 |
| 2026-09-28 | 69.760 | 72.500 | 69.460 | 71.960 | 71.805 | 8,876,600 |
| 2026-09-25 | 71.860 | 72.870 | 71.530 | 72.310 | 72.154 | 7,544,200 |
| 2026-09-24 | 71.550 | 72.730 | 71.000 | 72.080 | 71.925 | 9,140,900 |
| 2026-09-23 | 72.930 | 72.930 | 71.250 | 72.580 | 72.424 | 8,926,200 |
| 2026-09-22 | 72.650 | 74.900 | 72.100 | 74.350 | 74.190 | 8,387,500 |
| 2026-09-21 | 72.890 | 73.280 | 70.810 | 72.160 | 72.005 | 9,738,400 |
| 2026-09-18 | 71.000 | 71.600 | 70.480 | 71.540 | 71.386 | 14,993,200 |
| 2026-09-17 | 71.440 | 71.580 | 70.290 | 70.850 | 70.697 | 11,729,100 |
| 2026-09-16 | 70.090 | 70.300 | 67.800 | 69.240 | 69.091 | 10,931,800 |
| 2026-09-15 | 69.440 | 69.780 | 68.350 | 69.380 | 69.231 | 7,533,700 |
| 2026-09-14 | 67.320 | 70.060 | 67.010 | 69.340 | 69.191 | 11,040,500 |
| 2026-09-11 | 71.460 | 72.700 | 70.930 | 71.070 | 70.917 | 10,762,800 |
| 2026-09-10 | 70.250 | 71.600 | 68.850 | 71.210 | 71.057 | 22,181,400 |
| 2026-09-09 | 77.030 | 78.130 | 75.820 | 76.230 | 76.066 | 10,207,400 |
| 2026-09-08 | 75.980 | 78.640 | 75.500 | 76.620 | 76.455 | 16,796,100 |
| 2026-09-04 | 71.720 | 73.290 | 71.450 | 72.730 | 72.573 | 7,265,300 |
| 2026-09-03 | 75.340 | 75.540 | 71.450 | 72.560 | 72.404 | 11,280,200 |
| 2026-09-02 | 73.040 | 75.640 | 72.760 | 73.930 | 73.771 | 11,960,300 |
| 2026-09-01 | 73.550 | 75.500 | 72.370 | 72.470 | 72.314 | 12,799,500 |
| 2026-08-31 | 76.950 | 77.010 | 74.880 | 75.740 | 75.577 | 14,023,200 |
| 2026-08-28 | 78.570 | 78.730 | 75.900 | 76.450 | 76.285 | 18,058,100 |
| 2026-08-27 | 78.830 | 79.840 | 78.170 | 78.420 | 78.251 | 15,105,400 |
| 2026-08-26 | 79.340 | 80.240 | 78.280 | 79.000 | 78.830 | 18,324,500 |
| 2026-08-25 | 77.130 | 79.950 | 76.800 | 79.910 | 79.738 | 15,801,100 |
| 2026-08-24 | 78.390 | 78.880 | 76.110 | 77.800 | 77.632 | 21,435,700 |
| 2026-08-21 | 74.460 | 77.330 | 74.400 | 76.660 | 76.495 | 28,518,300 |
| 2026-08-20 | 67.820 | 71.520 | 67.720 | 71.220 | 71.067 | 17,647,400 |
| 2026-08-19 | 68.900 | 69.860 | 67.260 | 69.090 | 68.941 | 16,696,500 |
| 2026-08-18 | 67.080 | 68.030 | 65.710 | 66.320 | 66.177 | 10,486,800 |
| 2026-08-17 | 66.620 | 68.890 | 66.540 | 68.380 | 68.233 | 9,837,400 |
| 2026-08-14 | 66.720 | 67.460 | 65.570 | 66.490 | 66.347 | 8,200,200 |
| 2026-08-13 | 68.150 | 69.100 | 66.630 | 66.830 | 66.686 | 9,297,000 |
| 2026-08-12 | 70.090 | 70.090 | 68.710 | 69.220 | 69.071 | 8,173,500 |
| 2026-08-11 | 70.740 | 70.830 | 68.280 | 68.870 | 68.722 | 11,952,400 |
| 2026-08-10 | 69.740 | 71.220 | 68.890 | 70.510 | 70.358 | 11,801,000 |
| 2026-08-07 | 69.970 | 70.540 | 68.640 | 69.620 | 69.470 | 11,290,100 |
| 2026-08-06 | 68.480 | 69.670 | 67.940 | 68.180 | 68.033 | 12,634,900 |
| 2026-08-05 | 68.950 | 70.560 | 68.620 | 69.390 | 69.241 | 17,116,400 |
| 2026-08-04 | 66.190 | 67.850 | 65.750 | 67.300 | 67.155 | 16,305,900 |
| 2026-08-03 | 62.070 | 63.750 | 61.270 | 63.640 | 63.503 | 8,951,400 |
| 2026-07-31 | 62.600 | 63.650 | 60.970 | 62.630 | 62.495 | 10,789,600 |
| 2026-07-30 | 61.750 | 63.640 | 61.740 | 63.440 | 63.303 | 14,850,400 |
| 2026-07-29 | 60.800 | 61.560 | 58.190 | 59.990 | 59.861 | 22,668,800 |
| 2026-07-28 | 61.460 | 62.570 | 59.930 | 61.640 | 61.507 | 13,592,000 |
| 2026-07-27 | 63.530 | 63.530 | 61.180 | 62.720 | 62.585 | 9,601,600 |
| 2026-07-24 | 62.560 | 62.990 | 61.050 | 62.600 | 62.465 | 11,938,900 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2011-02-02 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.1500 USD |
| 2026-07-15 | 0.1500 USD |
| 2026-04-15 | 0.1500 USD |
| 2026-01-15 | 0.1500 USD |
| 2025-10-15 | 0.1500 USD |
| 2025-07-15 | 0.1500 USD |
| 2025-04-15 | 0.1500 USD |
| 2025-01-15 | 0.1500 USD |
| 2024-10-15 | 0.1500 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.