Freeport-McMoRan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	25.381	25.381	24.838	25.168	24.101	11,923
2022-07-13	26.653	26.845	25.405	26.525	25.257	21,946
2022-07-12	26.430	26.960	26.025	26.573	25.303	15,465
2022-07-11	27.250	27.250	26.765	26.815	25.533	6,133
2022-07-08	28.393	29.210	28.035	28.493	27.131	4,428
2022-07-07	28.661	29.465	28.661	28.793	27.416	63,232
2022-07-06	27.180	27.180	26.255	26.553	25.283	64,798
2022-07-05	27.912	27.912	26.668	26.745	25.467	61,921
2022-07-04	29.183	29.183	29.183	29.183	27.788	0
2022-07-01	28.520	29.245	28.025	28.405	27.047	19,055
2022-06-30	29.810	29.810	29.000	29.315	27.914	18,028
2022-06-29	30.300	31.250	30.046	30.535	29.076	104,008
2022-06-28	31.615	32.275	30.872	31.515	30.009	18,267
2022-06-27	31.358	31.525	30.752	31.153	29.664	7,667
2022-06-24	30.153	30.635	29.150	30.345	28.895	3,325
2022-06-23	30.520	30.765	28.890	30.073	28.635	18,497
2022-06-22	32.150	32.150	31.278	31.663	30.149	97,659
2022-06-21	34.725	34.725	34.040	34.725	33.065	6,256
2022-06-20	34.053	34.053	34.053	34.053	32.425	0
2022-06-17	34.920	34.920	33.440	33.593	31.987	5,272
2022-06-16	36.025	36.025	34.888	34.963	33.292	13,578
2022-06-15	37.515	37.515	36.295	36.835	35.075	1,881
2022-06-14	37.642	37.642	36.670	37.120	35.346	55,834
2022-06-13	38.460	38.460	36.415	37.173	35.396	3,866
2022-06-10	40.260	40.260	39.100	39.830	37.926	11,554
2022-06-09	42.250	42.250	40.960	41.493	39.509	6,351
2022-06-08	42.625	43.090	42.170	42.853	40.804	3,668
2022-06-07	42.340	43.545	42.340	43.053	40.995	5,872
2022-06-06	41.700	42.895	41.700	42.193	40.176	2,897
2022-06-01	39.773	39.800	38.863	38.863	37.005	5,669
2022-05-31	40.058	40.985	39.125	39.320	37.441	28,833
2022-05-30	39.100	39.100	39.100	39.100	37.231	0
2022-05-27	38.720	39.480	38.720	39.100	37.231	8,926
2022-05-26	37.630	38.650	37.630	38.163	36.339	1,517
2022-05-25	37.559	37.559	37.000	37.430	35.641	8,362
2022-05-24	37.770	37.770	36.775	37.225	35.446	27,404
2022-05-23	37.090	38.240	37.090	37.453	35.663	5,010
2022-05-20	37.670	37.670	35.588	35.983	34.263	12,928
2022-05-19	36.083	37.505	35.660	36.573	34.825	13,627
2022-05-18	37.250	37.250	35.612	36.425	34.684	4,131
2022-05-17	36.675	37.550	36.675	37.255	35.474	11,173
2022-05-16	35.213	35.985	35.115	35.538	33.839	13,452
2022-05-13	34.770	35.685	34.770	35.448	33.753	5,492
2022-05-12	35.352	35.352	33.845	35.203	33.520	7,062
2022-05-11	36.123	37.700	35.850	37.348	35.563	13,163
2022-05-10	36.145	36.570	34.995	35.355	33.665	4,226
2022-05-09	36.875	36.900	35.685	35.848	34.134	10,440
2022-05-06	39.076	39.076	37.710	38.658	36.810	6,644
2022-05-05	41.300	41.300	38.891	39.383	37.500	80,178
2022-05-04	40.388	40.615	39.315	39.578	37.686	5,017
2022-05-03	40.630	40.788	39.881	40.788	38.838	4,905
2022-04-29	41.845	43.275	41.312	42.528	40.495	67,775
2022-04-28	42.092	42.092	40.690	40.840	38.888	5,905
2022-04-27	41.410	42.690	41.410	41.960	39.955	19,896
2022-04-26	41.490	41.490	40.155	40.638	38.695	7,829
2022-04-25	40.625	41.155	39.575	40.238	38.314	67,948
2022-04-22	44.890	44.890	41.170	43.018	40.962	47,669
2022-04-21	48.420	48.420	44.702	46.270	44.059	25,778
2022-04-20	50.180	50.180	48.985	49.720	47.344	2,691
2022-04-19	50.880	50.880	49.910	50.535	48.120	3,319

← NewerPage 19 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.