Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	43.600	43.690	43.010	43.300	42.127	7,143,500
2024-08-21	44.030	44.120	43.470	43.890	42.701	7,041,700
2024-08-20	44.440	44.640	43.390	43.530	42.350	9,390,400
2024-08-19	43.990	44.400	43.590	44.250	43.051	10,891,900
2024-08-16	43.300	43.710	43.050	43.440	42.263	8,973,100
2024-08-15	43.350	44.080	43.220	43.580	42.399	12,988,400
2024-08-14	42.170	42.170	41.380	41.910	40.774	9,124,700
2024-08-13	41.540	42.080	41.100	41.890	40.755	7,439,400
2024-08-12	41.640	41.950	41.210	41.560	40.434	8,945,700
2024-08-09	41.610	41.660	40.680	41.050	39.938	9,182,000
2024-08-08	40.000	41.360	39.910	41.040	39.928	10,231,400
2024-08-07	41.590	41.650	39.490	39.520	38.449	14,519,900
2024-08-06	40.700	41.870	40.320	41.040	39.928	11,307,900
2024-08-05	40.000	40.980	39.080	40.870	39.762	26,149,100
2024-08-02	43.280	43.280	41.630	41.970	40.833	17,152,400
2024-08-01	45.120	45.440	43.180	43.630	42.448	12,260,100
2024-07-31	46.010	46.370	45.120	45.410	44.179	13,050,800
2024-07-30	43.890	44.230	43.490	43.850	42.662	11,608,700
2024-07-29	44.490	44.810	44.130	44.380	43.177	9,192,600
2024-07-26	45.440	45.500	44.370	45.000	43.780	10,390,500
2024-07-25	44.020	45.260	43.270	44.530	43.323	16,904,600
2024-07-24	45.590	45.760	44.120	44.180	42.983	18,534,000
2024-07-23	45.000	45.500	43.540	45.270	44.043	18,792,700
2024-07-22	45.850	46.140	45.460	46.010	44.763	12,381,400
2024-07-19	45.680	46.300	45.470	45.900	44.656	9,671,000
2024-07-18	47.910	48.030	45.530	45.920	44.676	17,498,900
2024-07-17	49.960	50.080	48.370	48.500	47.186	12,056,600
2024-07-16	49.470	50.170	48.640	50.070	48.713	11,035,800
2024-07-15	50.610	51.030	49.700	50.420	49.054	9,112,900
2024-07-12	51.950	51.970	51.110	51.280	49.744	8,004,100
2024-07-11	51.640	51.940	50.940	51.510	49.967	8,219,400
2024-07-10	50.940	51.970	50.750	51.590	50.045	9,197,100
2024-07-09	51.060	51.800	50.650	50.800	49.279	9,349,900
2024-07-08	51.110	51.380	50.530	51.130	49.599	9,030,800
2024-07-05	51.110	51.840	51.030	51.520	49.977	8,300,600
2024-07-03	49.410	51.160	49.410	50.650	49.133	8,913,700
2024-07-02	47.880	48.790	47.700	48.710	47.251	8,470,200
2024-07-01	49.120	49.690	48.230	48.410	46.960	6,817,200
2024-06-28	49.200	49.490	48.340	48.600	47.145	12,546,100
2024-06-27	49.650	49.690	48.170	48.320	46.873	8,987,900
2024-06-26	49.860	49.990	49.000	49.470	47.989	8,416,200
2024-06-25	49.960	50.030	49.470	49.880	48.386	7,944,700
2024-06-24	49.470	50.720	49.360	50.380	48.871	11,347,400
2024-06-21	49.090	49.820	48.210	49.560	48.076	18,825,000
2024-06-20	48.490	49.540	48.220	49.360	47.882	14,675,800
2024-06-18	47.160	47.920	46.880	47.690	46.262	9,008,900
2024-06-17	47.360	47.490	46.570	47.260	45.845	11,361,400
2024-06-14	47.710	49.190	47.380	48.110	46.669	8,370,200
2024-06-13	49.110	49.110	47.610	47.990	46.553	12,397,800
2024-06-12	50.860	51.270	48.920	49.200	47.727	10,109,900
2024-06-11	48.910	49.440	48.280	49.340	47.862	10,672,900
2024-06-10	49.510	50.220	49.400	50.000	48.503	11,051,100
2024-06-07	49.650	49.800	48.830	49.270	47.795	16,056,400
2024-06-06	50.670	51.280	49.900	51.250	49.715	11,009,100
2024-06-05	50.000	50.610	49.660	50.490	48.978	12,639,500
2024-06-04	51.030	51.050	48.410	49.700	48.212	24,814,600
2024-06-03	53.150	53.150	51.510	52.040	50.482	10,249,400
2024-05-31	52.740	53.290	51.210	52.730	51.151	18,379,900
2024-05-30	51.510	52.660	51.410	52.310	50.743	13,146,600
2024-05-29	52.730	53.200	52.400	52.770	51.190	11,570,900

← NewerPage 10 of 21 · 1,256 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.