Freeport-McMoRan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	29.235	30.005	29.158	29.773	28.511	8,048
2022-10-07	29.145	29.820	29.093	29.093	27.860	37,715
2022-10-06	29.918	29.918	29.290	29.640	28.384	4,954
2022-10-05	30.282	30.282	29.690	29.753	28.492	7,812
2022-10-04	30.488	30.972	30.040	30.383	29.095	9,329
2022-10-03	28.140	29.315	28.140	28.705	27.489	2,084
2022-09-30	28.379	28.379	27.786	28.315	27.115	35,321
2022-09-29	27.615	28.081	26.922	27.453	26.289	11,909
2022-09-28	26.850	27.755	26.850	27.363	26.203	105,435
2022-09-27	27.295	27.295	26.500	26.915	25.774	199,847
2022-09-26	26.320	27.155	26.320	26.545	25.420	235,433
2022-09-23	27.100	27.100	26.225	26.645	25.516	10,738
2022-09-22	28.915	28.915	28.100	28.583	27.371	54,798
2022-09-21	29.583	29.720	28.295	29.325	28.082	39,582
2022-09-20	29.920	29.920	29.535	29.663	28.405	3,769
2022-09-16	29.200	29.635	28.690	29.635	28.379	7,973
2022-09-15	30.163	30.485	29.705	29.705	28.446	6,211
2022-09-14	30.580	30.580	29.560	29.863	28.597	4,761
2022-09-13	31.670	31.670	31.060	31.263	29.938	10,507
2022-09-12	32.725	32.740	31.945	32.273	30.905	5,493
2022-09-09	31.263	31.945	31.202	31.525	30.189	7,612
2022-09-08	29.088	30.585	28.570	29.525	28.274	4,318
2022-09-07	28.238	28.238	27.320	28.035	26.847	7,760
2022-09-06	28.865	28.865	27.935	28.005	26.818	4,764
2022-09-05	28.383	28.383	28.383	28.383	27.180	0
2022-09-02	28.225	29.045	28.225	28.720	27.503	22,272
2022-09-01	28.490	28.490	27.635	28.153	26.959	14,290
2022-08-31	29.885	29.885	29.140	29.753	28.492	10,341
2022-08-30	31.110	31.110	29.525	29.805	28.542	10,216
2022-08-26	33.305	33.860	32.150	32.245	30.879	7,012
2022-08-25	31.948	32.658	31.948	32.553	31.173	4,951
2022-08-24	31.645	31.645	30.945	31.163	29.842	8,970
2022-08-23	30.490	32.020	30.490	31.263	29.938	14,378
2022-08-22	29.835	29.884	29.292	29.605	28.350	12,726
2022-08-19	30.785	30.785	30.055	30.463	29.172	7,238
2022-08-18	30.653	31.382	30.645	30.873	29.564	11,177
2022-08-17	30.630	30.630	30.022	30.563	29.267	3,911
2022-08-16	30.805	31.340	30.805	31.083	29.765	5,587
2022-08-15	30.658	30.658	29.785	29.910	28.642	12,145
2022-08-12	31.615	31.615	31.100	31.188	29.866	5,293
2022-08-11	31.902	32.800	31.902	32.305	30.936	157,336
2022-08-10	30.615	31.590	30.615	30.973	29.660	87,595
2022-08-09	30.555	30.555	29.755	29.945	28.676	4,407
2022-08-08	30.578	31.594	30.475	31.115	29.796	3,345
2022-08-05	28.973	30.435	28.590	30.345	29.059	13,839
2022-08-04	28.579	29.375	28.579	29.283	28.042	2,733
2022-08-03	29.553	29.600	28.500	28.525	27.316	4,650
2022-08-02	29.640	29.842	28.638	29.225	27.987	6,061
2022-08-01	30.990	30.990	29.790	30.383	29.095	5,059
2022-07-29	30.268	31.375	29.830	30.693	29.392	8,607
2022-07-28	29.505	30.360	29.182	29.615	28.360	27,924
2022-07-27	28.498	28.498	27.890	28.093	26.902	1,135
2022-07-26	28.585	28.585	27.891	28.105	26.914	6,871
2022-07-25	28.532	28.532	28.035	28.153	26.959	2,987
2022-07-22	28.053	29.811	27.905	29.193	27.955	7,010
2022-07-21	28.578	28.745	27.510	27.845	26.665	7,589
2022-07-20	28.715	29.052	28.265	28.725	27.508	11,591
2022-07-19	27.393	28.550	27.265	27.993	26.806	13,629
2022-07-18	27.108	28.060	27.108	27.705	26.531	18,496
2022-07-15	24.975	26.130	24.975	25.683	24.594	3,715

← NewerPage 18 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.