Freeport-McMoRan Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	41.805	42.680	41.140	42.245	40.103	17,107
2022-01-20	44.585	44.860	43.461	44.305	42.058	62,297
2022-01-19	44.140	45.482	44.102	44.445	42.191	4,462
2022-01-18	43.880	46.190	43.440	45.230	42.936	236,478
2022-01-17	44.005	44.005	44.005	44.005	41.773	0
2022-01-14	44.190	44.190	43.145	43.775	41.555	6,452
2022-01-13	45.085	45.590	44.610	45.355	43.055	9,279
2022-01-12	44.190	45.415	44.190	44.690	42.281	18,864
2022-01-11	41.755	42.795	41.422	41.730	39.481	10,936
2022-01-10	41.795	41.795	40.698	41.310	39.083	67,508
2022-01-07	40.690	42.050	40.570	40.900	38.695	10,598
2022-01-06	41.575	41.730	40.280	40.590	38.402	14,494
2022-01-05	42.060	43.572	42.060	43.125	40.800	11,192
2022-01-04	41.450	42.470	41.450	41.745	39.495	7,583
2021-12-31	41.800	41.822	41.440	41.620	39.377	2,706
2021-12-30	41.910	42.600	41.800	42.100	39.831	14,731
2021-12-29	41.975	42.205	41.645	41.645	39.400	12,880
2021-12-24	41.115	41.115	41.115	41.115	38.899	0
2021-12-23	40.245	41.195	39.990	40.570	38.383	7,536
2021-12-22	39.100	40.018	39.100	39.545	37.413	7,806
2021-12-21	38.080	39.190	38.080	38.975	36.874	29,039
2021-12-20	37.272	37.272	36.765	37.070	35.072	59,218
2021-12-17	38.375	38.620	37.750	38.620	36.538	34,655
2021-12-16	38.300	39.170	38.300	39.170	37.059	11,375
2021-12-15	37.270	37.270	35.860	36.070	34.126	35,260
2021-12-14	37.785	38.610	37.632	38.100	36.046	22,840
2021-12-13	38.605	38.763	37.305	37.630	35.602	16,234
2021-12-10	38.500	39.150	37.885	38.105	36.051	6,794
2021-12-09	38.605	38.840	38.001	38.635	36.552	57,842
2021-12-08	38.730	39.035	38.300	38.945	36.846	118,737
2021-12-07	38.500	39.572	38.500	39.275	37.158	204,788
2021-12-06	36.785	37.716	36.620	37.295	35.285	135,844
2021-12-03	37.075	37.075	35.660	36.400	34.438	17,417
2021-12-02	36.765	37.285	35.931	37.285	35.275	36,055
2021-12-01	37.615	38.510	36.950	37.955	35.909	14,800
2021-11-30	37.415	38.395	36.521	37.430	35.412	14,822
2021-11-29	37.060	38.015	36.680	37.240	35.233	11,171
2021-11-26	37.310	37.410	35.400	36.395	34.433	100,460
2021-11-25	38.855	38.855	38.855	38.855	36.761	0
2021-11-24	38.605	39.022	38.239	38.860	36.765	585,569
2021-11-23	38.050	39.205	38.050	38.590	36.510	6,618
2021-11-22	38.425	38.550	36.935	38.365	36.297	11,531
2021-11-19	39.015	39.170	38.335	38.665	36.581	5,214
2021-11-18	38.870	38.970	37.702	38.285	36.221	78,289
2021-11-17	39.785	40.370	38.955	39.905	37.754	193,956
2021-11-16	40.758	40.758	39.482	39.795	37.650	33,494
2021-11-15	41.050	41.050	40.290	40.710	38.516	110,942
2021-11-12	40.880	41.575	40.404	41.405	39.173	12,113
2021-11-11	38.600	41.135	38.600	40.825	38.624	18,705
2021-11-10	38.805	39.450	37.530	38.850	36.756	138,747
2021-11-09	39.415	39.780	38.150	38.765	36.675	18,139
2021-11-08	38.020	39.410	38.020	39.150	37.040	23,364
2021-11-05	36.775	37.400	36.775	37.065	35.067	6,328
2021-11-04	38.250	38.530	36.775	37.275	35.266	12,503
2021-11-03	38.688	38.688	37.590	37.995	35.947	510,083
2021-11-02	38.730	38.730	37.970	38.215	36.155	13,036
2021-11-01	37.670	38.488	37.670	37.930	35.885	12,513
2021-10-29	37.930	38.120	37.325	37.455	35.436	25,962
2021-10-28	37.430	38.140	37.430	37.780	35.744	77,680
2021-10-27	37.952	37.952	36.880	37.600	35.573	10,436

← NewerPage 21 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.