Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	53.060	53.890	52.280	53.630	52.024	14,922,100
2024-05-24	51.510	52.080	51.290	51.530	49.987	9,650,000
2024-05-23	51.890	51.970	50.810	51.200	49.667	16,864,800
2024-05-22	51.810	52.750	50.600	51.230	49.696	26,299,700
2024-05-21	54.880	54.950	53.590	54.320	52.693	18,146,900
2024-05-20	54.000	55.240	53.380	54.860	53.217	15,774,400
2024-05-17	52.730	54.350	52.550	54.230	52.606	17,946,500
2024-05-16	53.810	54.050	51.910	52.040	50.482	14,800,500
2024-05-15	53.810	54.090	52.140	53.610	52.005	17,286,800
2024-05-14	52.330	53.660	52.330	53.480	51.878	17,714,100
2024-05-13	51.990	52.500	51.770	52.040	50.482	9,210,500
2024-05-10	51.670	52.000	51.350	51.590	50.045	14,535,000
2024-05-09	50.070	51.350	49.700	51.080	49.550	10,234,500
2024-05-08	50.200	50.710	49.430	49.960	48.464	14,197,700
2024-05-07	51.000	51.460	50.810	51.390	49.851	13,121,500
2024-05-06	51.200	51.510	50.540	50.990	49.463	10,952,000
2024-05-03	50.000	50.550	49.140	50.450	48.939	14,498,100
2024-05-02	49.370	49.390	48.220	48.780	47.319	24,389,400
2024-05-01	50.150	51.400	49.380	49.910	48.415	19,247,700
2024-04-30	50.500	51.200	49.900	49.940	48.444	17,226,600
2024-04-29	51.250	52.520	50.780	52.410	50.840	22,023,300
2024-04-26	49.940	50.720	49.540	50.500	48.988	19,037,100
2024-04-25	48.940	49.660	47.990	49.400	47.921	15,974,700
2024-04-24	48.230	48.460	47.380	48.240	46.795	11,838,300
2024-04-23	47.450	48.690	47.100	47.990	46.553	19,439,600
2024-04-22	48.220	49.410	47.800	48.950	47.484	20,147,900
2024-04-19	50.250	51.080	49.370	49.610	48.124	17,066,700
2024-04-18	50.820	51.040	49.680	50.160	48.658	15,717,500
2024-04-17	50.460	51.140	49.460	49.820	48.328	15,795,700
2024-04-16	48.420	49.610	48.080	49.410	47.930	20,075,200
2024-04-15	50.700	51.050	49.670	50.020	48.522	15,047,100
2024-04-12	51.910	52.420	49.330	49.470	47.989	19,983,800
2024-04-11	51.030	51.340	49.960	50.740	49.075	12,975,700
2024-04-10	49.980	51.380	49.590	50.920	49.249	16,142,600
2024-04-09	51.450	52.030	50.510	51.300	49.617	17,624,600
2024-04-08	50.030	50.270	49.420	50.000	48.359	12,745,900
2024-04-05	49.300	49.580	48.660	49.470	47.847	14,155,200
2024-04-04	49.990	50.250	48.860	49.180	47.566	24,836,900
2024-04-03	48.710	49.750	48.640	49.610	47.982	19,957,500
2024-04-02	47.850	48.840	47.310	48.380	46.792	22,037,500
2024-04-01	47.530	47.810	47.220	47.330	45.777	10,376,000
2024-03-28	46.200	47.190	45.960	47.020	45.477	20,169,000
2024-03-27	44.940	45.940	44.540	45.880	44.374	10,700,000
2024-03-26	45.490	45.490	44.610	44.730	43.262	10,490,000
2024-03-25	45.450	46.490	45.210	45.350	43.862	7,754,800
2024-03-22	46.100	46.100	45.080	45.100	43.620	14,515,000
2024-03-21	46.390	46.400	45.470	46.240	44.723	17,023,900
2024-03-20	44.290	46.460	43.930	46.010	44.500	20,140,800
2024-03-19	43.680	44.470	43.360	44.330	42.875	13,528,600
2024-03-18	44.960	45.470	44.370	44.480	43.020	14,482,200
2024-03-15	43.640	44.900	43.500	44.610	43.146	33,978,700
2024-03-14	43.690	43.830	42.930	43.320	41.898	16,004,500
2024-03-13	41.550	43.760	41.530	43.410	41.986	26,393,300
2024-03-12	40.670	40.780	39.800	40.360	39.036	8,841,400
2024-03-11	39.780	40.670	39.780	40.420	39.094	9,599,800
2024-03-08	39.990	40.140	39.550	39.850	38.542	7,670,800
2024-03-07	39.320	40.450	39.250	39.810	38.504	12,895,700
2024-03-06	38.180	38.760	37.920	38.140	36.888	11,704,200
2024-03-05	38.010	38.270	36.750	37.120	35.902	13,885,400
2024-03-04	38.000	38.450	37.640	38.320	37.063	9,192,600

← NewerPage 11 of 79 · 4,729 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.