Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	37.940	38.350	37.600	37.930	36.685	10,343,200
2024-02-29	38.180	38.410	37.750	37.810	36.569	16,037,500
2024-02-28	37.740	37.840	37.290	37.410	36.182	10,166,200
2024-02-27	38.510	38.740	37.900	38.160	36.908	6,760,200
2024-02-26	38.360	38.410	37.600	38.030	36.782	10,433,100
2024-02-23	38.790	39.150	38.590	38.960	37.682	10,291,600
2024-02-22	38.630	39.040	38.510	38.670	37.401	9,548,500
2024-02-21	38.470	39.010	38.400	38.860	37.585	11,343,900
2024-02-20	38.420	38.510	38.000	38.140	36.888	10,516,300
2024-02-16	39.100	39.750	38.800	38.830	37.556	12,614,300
2024-02-15	37.360	38.350	37.360	38.250	36.995	10,171,000
2024-02-14	36.890	37.250	36.550	37.200	35.979	9,269,200
2024-02-13	36.880	37.120	36.260	36.660	35.457	14,272,300
2024-02-12	37.480	37.970	37.310	37.690	36.453	12,932,600
2024-02-09	37.840	37.910	37.260	37.360	36.134	15,822,200
2024-02-08	38.850	38.900	37.890	38.120	36.869	13,849,300
2024-02-07	40.100	40.120	38.910	39.200	37.914	9,705,200
2024-02-06	39.020	40.220	38.930	40.170	38.852	13,060,700
2024-02-05	39.210	39.230	37.990	38.680	37.411	16,202,100
2024-02-02	39.520	40.260	38.890	40.100	38.784	14,120,200
2024-02-01	39.880	40.210	39.510	40.180	38.862	10,854,300
2024-01-31	40.160	40.810	39.650	39.690	38.388	16,275,400
2024-01-30	39.850	40.140	39.460	39.970	38.658	10,859,000
2024-01-29	39.740	40.290	39.010	40.230	38.910	8,875,500
2024-01-26	39.680	40.150	39.410	39.590	38.291	10,135,100
2024-01-25	39.970	40.130	38.760	39.440	38.146	15,599,800
2024-01-24	40.650	40.990	39.670	39.720	38.417	27,944,600
2024-01-23	38.150	38.720	37.820	38.170	36.917	18,432,900
2024-01-22	38.090	38.200	37.470	37.480	36.250	19,429,000
2024-01-19	38.190	38.820	37.780	38.770	37.498	13,539,600
2024-01-18	38.390	38.410	37.820	38.210	36.956	10,158,600
2024-01-17	38.000	38.320	37.600	38.240	36.985	11,757,200
2024-01-16	40.310	40.310	38.720	38.900	37.624	16,524,400
2024-01-12	41.350	41.770	40.760	40.940	39.597	7,622,500
2024-01-11	41.590	41.590	40.600	41.030	39.684	8,279,700
2024-01-10	41.550	41.650	41.130	41.300	39.800	8,167,500
2024-01-09	41.630	41.920	41.460	41.700	40.185	9,119,800
2024-01-08	41.270	42.250	41.030	42.200	40.667	9,226,300
2024-01-05	41.250	41.970	41.100	41.410	39.906	8,420,600
2024-01-04	41.120	41.580	40.720	41.550	40.041	11,897,500
2024-01-03	40.970	41.690	40.590	41.370	39.867	13,723,000
2024-01-02	41.960	42.540	41.760	42.090	40.561	9,620,900
2023-12-29	42.410	42.920	42.270	42.570	41.024	6,509,700
2023-12-28	42.950	43.250	42.880	43.020	41.457	5,426,700
2023-12-27	43.040	43.420	42.780	43.200	41.631	7,172,600
2023-12-26	42.600	43.080	42.510	42.830	41.274	6,701,000
2023-12-22	42.530	42.840	42.100	42.380	40.840	6,984,600
2023-12-21	41.970	42.300	41.830	42.230	40.696	7,032,300
2023-12-20	41.770	42.350	41.290	41.340	39.838	10,798,700
2023-12-19	42.030	42.620	42.000	42.180	40.648	16,499,800
2023-12-18	41.570	42.440	41.340	41.350	39.848	12,242,000
2023-12-15	40.950	41.960	40.950	41.500	39.992	23,084,700
2023-12-14	40.300	42.320	40.300	41.970	40.445	29,234,600
2023-12-13	37.490	39.230	37.140	39.190	37.766	15,442,500
2023-12-12	37.700	37.770	37.170	37.420	36.061	13,640,500
2023-12-11	37.530	38.040	37.300	37.870	36.494	8,606,700
2023-12-08	37.050	38.410	36.890	38.150	36.764	19,549,100
2023-12-07	36.570	36.850	36.040	36.370	35.049	10,691,600
2023-12-06	36.870	37.180	36.200	36.250	34.933	9,356,900
2023-12-05	37.330	37.330	36.550	36.570	35.242	13,057,200

← NewerPage 12 of 21 · 1,255 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.