Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	70.090	71.790	68.800	69.540	69.540	12,070,100
2026-10-15	67.500	70.250	66.130	70.060	70.060	16,140,500
2026-10-14	70.980	71.620	68.680	69.620	69.470	12,433,600
2026-10-13	73.000	73.250	71.510	72.420	72.264	7,316,500
2026-10-12	73.490	73.850	72.960	73.290	73.132	8,768,000
2026-10-09	73.020	74.000	72.510	73.690	73.531	6,979,900
2026-10-08	70.600	72.180	70.130	71.140	70.987	11,867,500
2026-10-07	71.320	72.100	70.620	71.860	71.705	14,208,400
2026-10-06	72.840	73.290	70.890	72.560	72.404	9,178,500
2026-10-05	72.220	73.520	71.420	72.600	72.444	13,700,500
2026-10-02	69.560	73.070	69.560	72.040	71.885	11,946,300
2026-10-01	68.590	69.810	68.200	69.280	69.131	12,050,700
2026-09-30	71.650	74.450	69.960	70.000	69.849	16,657,400
2026-09-29	71.940	72.270	70.280	70.790	70.638	10,436,100
2026-09-28	69.760	72.500	69.460	71.960	71.805	8,876,600
2026-09-25	71.860	72.870	71.530	72.310	72.154	7,544,200
2026-09-24	71.550	72.730	71.000	72.080	71.925	9,140,900
2026-09-23	72.930	72.930	71.250	72.580	72.424	8,926,200
2026-09-22	72.650	74.900	72.100	74.350	74.190	8,387,500
2026-09-21	72.890	73.280	70.810	72.160	72.005	9,738,400
2026-09-18	71.000	71.600	70.480	71.540	71.386	14,993,200
2026-09-17	71.440	71.580	70.290	70.850	70.697	11,729,100
2026-09-16	70.090	70.300	67.800	69.240	69.091	10,931,800
2026-09-15	69.440	69.780	68.350	69.380	69.231	7,533,700
2026-09-14	67.320	70.060	67.010	69.340	69.191	11,040,500
2026-09-11	71.460	72.700	70.930	71.070	70.917	10,762,800
2026-09-10	70.250	71.600	68.850	71.210	71.057	22,181,400
2026-09-09	77.030	78.130	75.820	76.230	76.066	10,207,400
2026-09-08	75.980	78.640	75.500	76.620	76.455	16,796,100
2026-09-04	71.720	73.290	71.450	72.730	72.573	7,265,300
2026-09-03	75.340	75.540	71.450	72.560	72.404	11,280,200
2026-09-02	73.040	75.640	72.760	73.930	73.771	11,960,300
2026-09-01	73.550	75.500	72.370	72.470	72.314	12,799,500
2026-08-31	76.950	77.010	74.880	75.740	75.577	14,023,200
2026-08-28	78.570	78.730	75.900	76.450	76.285	18,058,100
2026-08-27	78.830	79.840	78.170	78.420	78.251	15,105,400
2026-08-26	79.340	80.240	78.280	79.000	78.830	18,324,500
2026-08-25	77.130	79.950	76.800	79.910	79.738	15,801,100
2026-08-24	78.390	78.880	76.110	77.800	77.632	21,435,700
2026-08-21	74.460	77.330	74.400	76.660	76.495	28,518,300
2026-08-20	67.820	71.520	67.720	71.220	71.067	17,647,400
2026-08-19	68.900	69.860	67.260	69.090	68.941	16,696,500
2026-08-18	67.080	68.030	65.710	66.320	66.177	10,486,800
2026-08-17	66.620	68.890	66.540	68.380	68.233	9,837,400
2026-08-14	66.720	67.460	65.570	66.490	66.347	8,200,200
2026-08-13	68.150	69.100	66.630	66.830	66.686	9,297,000
2026-08-12	70.090	70.090	68.710	69.220	69.071	8,173,500
2026-08-11	70.740	70.830	68.280	68.870	68.722	11,952,400
2026-08-10	69.740	71.220	68.890	70.510	70.358	11,801,000
2026-08-07	69.970	70.540	68.640	69.620	69.470	11,290,100
2026-08-06	68.480	69.670	67.940	68.180	68.033	12,634,900
2026-08-05	68.950	70.560	68.620	69.390	69.241	17,116,400
2026-08-04	66.190	67.850	65.750	67.300	67.155	16,305,900
2026-08-03	62.070	63.750	61.270	63.640	63.503	8,951,400
2026-07-31	62.600	63.650	60.970	62.630	62.495	10,789,600
2026-07-30	61.750	63.640	61.740	63.440	63.303	14,850,400
2026-07-29	60.800	61.560	58.190	59.990	59.861	22,668,800
2026-07-28	61.460	62.570	59.930	61.640	61.507	13,592,000
2026-07-27	63.530	63.530	61.180	62.720	62.585	9,601,600
2026-07-24	62.560	62.990	61.050	62.600	62.465	11,938,900

Page 1 of 2 · 64 trading daysOlder →

Stock splits

Date	Split (new : old)
2011-02-02	2:1

Dividends

Ex-date	Amount
2026-10-15	0.1500 USD
2026-07-15	0.1500 USD
2026-04-15	0.1500 USD
2026-01-15	0.1500 USD
2025-10-15	0.1500 USD
2025-07-15	0.1500 USD
2025-04-15	0.1500 USD
2025-01-15	0.1500 USD
2024-10-15	0.1500 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.