Freeport-McMoRan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	38.720	40.251	38.720	39.473	38.001	6,329
2023-01-04	38.135	39.075	37.855	38.715	37.271	23,625
2023-01-03	38.573	38.905	37.885	38.753	37.307	4,172
2022-12-30	38.010	38.010	37.468	38.010	36.593	32,319
2022-12-29	38.215	38.490	38.215	38.215	36.790	38,238
2022-12-28	38.900	38.900	37.600	38.215	36.790	53,987
2022-12-23	37.730	37.865	37.435	37.758	36.350	3,491
2022-12-22	38.000	38.000	36.850	37.445	36.049	8,517
2022-12-21	38.149	38.671	38.149	38.540	37.103	34,212
2022-12-20	37.715	38.367	37.715	37.983	36.566	22,641
2022-12-19	38.500	38.668	37.280	38.163	36.739	2,013
2022-12-16	38.299	38.945	38.299	38.763	37.317	23,299
2022-12-15	38.658	38.730	37.740	38.235	36.809	9,912
2022-12-14	39.345	39.805	39.042	39.093	37.635	82,005
2022-12-13	38.863	40.924	38.784	40.053	38.559	51,336
2022-12-12	38.259	38.259	37.920	38.045	36.626	75,103
2022-12-09	39.688	40.455	39.093	40.305	38.802	112,108
2022-12-08	39.375	40.050	39.375	39.693	38.212	11,645
2022-12-07	38.265	39.165	38.265	38.545	37.108	18,522
2022-12-06	39.153	39.845	38.225	38.673	37.230	12,350
2022-12-05	40.000	40.259	38.945	39.863	38.376	34,882
2022-12-02	39.588	39.905	38.615	39.273	37.808	12,701
2022-12-01	39.578	40.050	38.735	39.053	37.596	5,342
2022-11-30	37.855	38.921	37.855	38.153	36.730	8,231
2022-11-29	37.030	37.525	37.000	37.425	36.029	4,442
2022-11-28	36.753	36.831	36.420	36.753	35.382	6,432
2022-11-25	37.880	37.880	37.103	37.705	36.299	6,773
2022-11-24	37.735	37.735	37.735	37.735	36.328	0
2022-11-23	37.788	38.060	37.150	37.963	36.547	6,536
2022-11-22	36.273	37.830	36.130	37.553	36.152	35,536
2022-11-21	36.337	36.337	35.302	35.793	34.458	1,590
2022-11-18	36.525	36.645	36.005	36.645	35.279	35,155
2022-11-17	36.292	36.292	35.430	36.025	34.682	33,623
2022-11-16	37.595	37.595	37.005	37.493	36.094	4,954
2022-11-15	38.278	38.289	37.690	38.168	36.744	12,585
2022-11-14	37.758	38.515	37.200	38.335	36.906	61,354
2022-11-11	37.960	39.245	37.960	38.835	37.387	32,452
2022-11-10	34.040	36.925	34.030	36.925	35.548	721,733
2022-11-09	35.353	35.695	33.845	34.663	33.370	10,449
2022-11-08	34.467	36.097	34.467	35.893	34.554	17,250
2022-11-07	34.725	35.140	34.200	34.493	33.206	26,813
2022-11-04	34.130	35.705	34.130	34.605	33.315	35,574
2022-11-03	31.453	31.538	30.330	31.235	30.070	31,538
2022-11-02	32.910	32.910	31.832	32.525	31.312	27,166
2022-11-01	32.702	33.515	32.702	33.178	31.940	3,227
2022-10-31	32.088	32.295	31.630	31.920	30.730	12,378
2022-10-28	32.088	32.120	31.555	31.673	30.491	55,722
2022-10-27	33.330	33.330	32.550	32.815	31.591	5,008
2022-10-26	32.375	33.750	32.375	33.153	31.916	28,133
2022-10-25	30.940	31.975	30.600	31.693	30.511	1,611,719
2022-10-24	31.535	31.535	30.795	31.353	30.183	9,038
2022-10-21	29.100	31.928	28.860	30.963	29.808	13,752
2022-10-20	28.765	30.585	28.765	30.093	28.970	14,368
2022-10-19	28.583	28.583	28.025	28.583	27.517	2,201
2022-10-18	29.453	29.470	27.915	28.283	27.228	2,307,614
2022-10-17	28.662	29.225	28.662	28.893	27.815	6,709
2022-10-14	29.217	29.217	27.830	28.045	26.999	2,815
2022-10-13	28.783	29.730	27.525	28.978	27.897	10,774
2022-10-12	28.853	29.180	28.170	28.373	27.170	37,995
2022-10-11	29.488	29.835	28.465	29.125	27.891	3,135

← NewerPage 17 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.