Freeport-McMoRan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	40.129	41.054	40.129	40.705	39.320	54,043
2023-03-29	38.870	39.783	38.870	39.783	38.429	15,013
2023-03-28	38.248	38.595	38.248	38.515	37.204	3,322
2023-03-27	37.810	38.178	37.518	37.993	36.700	6,001
2023-03-24	37.900	38.168	36.772	37.853	36.564	11,670
2023-03-23	38.920	39.200	37.765	38.663	37.347	32,799
2023-03-22	38.340	39.320	38.235	38.400	37.093	225,877
2023-03-21	37.690	38.378	37.690	38.378	37.072	37,233
2023-03-20	36.868	37.563	36.868	37.445	36.171	25,283
2023-03-17	36.435	36.435	35.586	35.935	34.712	153,498
2023-03-16	35.945	36.098	34.888	35.845	34.625	52,692
2023-03-15	36.314	36.314	34.976	35.383	34.179	132,734
2023-03-14	37.612	38.858	37.612	38.520	37.209	72,163
2023-03-13	38.000	38.277	36.425	38.025	36.731	13,521
2023-03-10	39.045	39.290	37.799	38.983	37.656	13,413
2023-03-09	40.663	40.838	39.205	40.193	38.825	43,716
2023-03-08	40.394	41.418	40.394	40.640	39.257	3,089
2023-03-07	42.170	42.170	40.195	41.153	39.752	10,943
2023-03-06	43.553	43.553	42.750	43.553	42.070	6,021
2023-03-03	43.430	43.810	42.795	43.030	41.566	9,817
2023-03-02	42.510	42.869	41.910	42.683	41.230	18,754
2023-03-01	42.346	43.370	42.346	42.740	41.286	29,330
2023-02-28	40.340	41.220	40.258	40.440	39.064	7,032
2023-02-27	39.912	40.545	39.912	40.368	38.994	4,906
2023-02-24	39.830	39.830	39.078	39.078	37.748	33,290
2023-02-23	41.580	41.580	39.950	41.163	39.762	11,383
2023-02-22	42.415	42.444	41.627	42.205	40.769	5,155
2023-02-21	42.485	43.400	42.485	42.883	41.423	21,073
2023-02-20	41.725	41.725	41.725	41.725	40.305	0
2023-02-17	42.000	42.000	41.205	41.535	40.122	13,493
2023-02-16	42.553	43.389	42.032	42.953	41.491	17,487
2023-02-15	42.225	42.258	41.405	41.405	39.996	3,190
2023-02-14	41.863	42.925	41.675	42.463	41.018	7,852
2023-02-13	41.853	42.405	41.675	42.163	40.728	5,713
2023-02-10	42.510	42.510	41.880	42.410	40.967	4,768
2023-02-09	43.745	44.055	43.001	43.145	41.677	2,473
2023-02-08	43.448	43.448	43.038	43.188	41.718	590,094
2023-02-07	43.015	43.737	42.425	42.425	40.981	1,947
2023-02-06	43.078	43.078	42.210	42.540	41.092	6,659
2023-02-03	43.883	44.715	43.175	44.488	42.974	10,881
2023-02-02	44.378	44.895	43.430	43.945	42.450	9,010
2023-02-01	44.290	44.290	43.219	43.825	42.334	20,504
2023-01-31	43.520	44.845	43.472	44.173	42.669	9,987
2023-01-30	44.819	44.819	44.270	44.378	42.867	9,028
2023-01-27	45.215	45.508	44.720	44.725	43.203	8,089
2023-01-26	46.350	46.350	44.370	44.683	43.162	8,229
2023-01-25	44.253	46.010	44.060	45.573	44.022	8,716
2023-01-24	44.435	44.435	43.902	44.410	42.899	107,408
2023-01-23	45.283	45.449	44.165	44.553	43.036	14,857
2023-01-20	43.863	44.925	43.505	44.715	43.193	5,799
2023-01-19	43.183	43.859	42.650	43.258	41.786	14,408
2023-01-18	44.712	46.375	44.712	46.283	44.708	10,489
2023-01-17	44.180	45.160	44.180	44.678	43.157	663,463
2023-01-16	45.053	45.053	45.053	45.053	43.519	0
2023-01-13	45.235	45.293	44.533	44.735	43.213	2,869
2023-01-12	44.930	45.495	44.345	44.925	43.396	8,198
2023-01-11	44.920	45.149	35.000	44.445	42.788	63,210
2023-01-10	42.915	44.655	42.830	43.673	42.044	22,292
2023-01-09	43.020	44.069	43.005	43.693	42.063	15,488
2023-01-06	40.812	42.495	40.812	41.973	40.407	9,088

← NewerPage 16 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.