Freeport-McMoRan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	49.330	50.398	49.330	49.735	47.358	27,447
2022-04-13	48.730	48.975	48.430	48.705	46.377	4,827
2022-04-12	48.455	49.160	48.455	48.875	46.396	13,213
2022-04-11	48.585	48.820	47.835	47.993	45.559	2,568
2022-04-08	48.603	49.230	48.290	48.788	46.313	2,887
2022-04-07	47.973	48.790	47.590	48.058	45.620	14,810
2022-04-06	48.951	48.951	47.605	48.240	45.793	10,613
2022-04-05	51.215	51.525	49.112	49.928	47.395	24,831
2022-04-04	51.338	51.780	50.900	51.130	48.537	25,108
2022-04-01	49.970	51.751	49.970	50.818	48.240	17,251
2022-03-31	50.940	51.070	50.410	50.980	48.394	7,735
2022-03-30	50.385	51.365	50.385	50.385	47.830	119,331
2022-03-29	49.685	49.685	47.630	48.985	46.501	17,588
2022-03-28	51.490	51.490	48.965	49.365	46.861	22,740
2022-03-25	51.040	51.760	51.040	51.235	48.637	10,367
2022-03-24	50.240	51.920	50.240	51.125	48.532	86,312
2022-03-23	49.845	50.290	49.845	50.290	47.739	355,321
2022-03-22	49.830	50.710	49.290	49.725	47.203	413,022
2022-03-21	48.998	49.990	48.998	49.545	47.032	7,901
2022-03-18	48.325	49.400	48.070	48.815	46.339	27,926
2022-03-17	46.970	48.670	46.970	48.535	46.073	237,547
2022-03-16	45.195	46.770	45.195	46.720	44.351	112,585
2022-03-15	44.309	44.309	43.015	43.960	41.731	5,846
2022-03-14	46.117	46.117	44.455	45.465	43.159	46,988
2022-03-11	47.770	47.770	46.650	47.235	44.839	3,222
2022-03-10	46.830	47.830	46.415	46.990	44.607	4,275
2022-03-09	47.165	47.290	44.910	47.050	44.664	21,583
2022-03-08	47.380	48.220	46.092	47.700	45.281	13,176
2022-03-07	51.149	51.149	46.732	48.605	46.140	36,483
2022-03-04	49.270	50.438	48.665	49.140	46.648	9,631
2022-03-03	48.845	48.910	47.482	47.835	45.409	12,237
2022-03-02	48.120	48.750	47.571	47.945	45.513	16,853
2022-03-01	47.450	49.440	47.300	49.110	46.619	319,999
2022-02-28	46.020	47.385	46.020	47.355	44.953	32,334
2022-02-25	43.720	45.940	43.720	45.650	43.335	354,694
2022-02-24	42.175	42.600	41.250	42.570	40.411	10,960
2022-02-23	42.995	43.078	42.090	42.350	40.202	2,223
2022-02-22	42.205	43.380	41.865	42.890	40.715	7,594
2022-02-21	41.980	41.980	41.980	41.980	39.851	0
2022-02-18	43.760	43.760	42.805	43.265	41.071	11,250
2022-02-17	44.155	44.277	43.168	43.595	41.384	17,034
2022-02-16	43.845	44.340	43.570	44.125	41.887	16,614
2022-02-15	42.550	43.202	41.900	42.960	40.781	10,419
2022-02-14	42.175	42.940	41.775	42.640	40.477	11,206
2022-02-11	43.520	44.045	42.510	43.445	41.242	14,889
2022-02-10	43.520	45.490	42.980	45.330	43.031	24,976
2022-02-09	41.330	43.275	41.330	42.915	40.739	17,531
2022-02-08	39.045	40.500	39.045	40.155	38.119	8,862
2022-02-07	38.440	39.070	38.310	38.710	36.747	1,375
2022-02-04	38.660	38.745	37.830	37.950	36.025	11,146
2022-02-03	38.877	38.877	37.990	38.735	36.771	15,084
2022-02-02	38.985	46.720	38.360	38.970	36.994	395,858
2022-02-01	37.670	38.610	37.670	38.145	36.210	47,703
2022-01-31	36.060	37.100	35.888	36.395	34.549	38,382
2022-01-28	36.362	36.362	34.960	35.790	33.975	22,497
2022-01-27	38.250	38.952	36.840	38.140	36.206	26,180
2022-01-26	40.195	40.790	38.832	39.085	37.103	12,448
2022-01-25	39.085	39.355	38.200	38.615	36.657	20,574
2022-01-24	39.660	39.660	37.560	38.490	36.538	16,801
2022-01-21	41.805	42.680	41.140	42.245	40.103	17,107

← NewerPage 20 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.