Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	38.090	38.580	37.500	37.610	36.244	15,675,100
2023-12-01	37.840	39.460	37.740	39.240	37.815	18,671,400
2023-11-30	37.270	37.470	36.930	37.320	35.964	10,439,000
2023-11-29	37.430	37.580	36.770	37.170	35.820	9,792,300
2023-11-28	36.710	37.500	36.460	37.220	35.868	11,345,400
2023-11-27	36.530	36.670	36.160	36.590	35.261	8,251,400
2023-11-24	36.740	37.220	36.600	36.840	35.502	3,536,700
2023-11-22	36.800	37.040	36.520	36.890	35.550	7,624,400
2023-11-21	36.970	37.530	36.850	37.000	35.656	11,351,800
2023-11-20	36.160	37.100	36.080	36.650	35.319	12,322,100
2023-11-17	35.900	36.240	35.470	36.000	34.692	8,961,500
2023-11-16	35.890	36.100	35.290	35.540	34.249	10,034,700
2023-11-15	35.480	36.380	35.290	36.000	34.692	14,733,400
2023-11-14	34.550	35.680	34.550	35.170	33.892	11,724,600
2023-11-13	33.610	33.930	33.380	33.430	32.216	8,944,500
2023-11-10	33.090	33.830	32.830	33.680	32.457	9,922,100
2023-11-09	34.030	34.220	33.090	33.240	32.032	9,730,500
2023-11-08	33.880	34.280	33.300	33.610	32.389	10,634,700
2023-11-07	34.660	34.690	33.730	34.060	32.823	12,611,900
2023-11-06	35.510	35.600	35.160	35.370	34.085	7,805,900
2023-11-03	35.650	35.990	35.080	35.150	33.873	9,307,300
2023-11-02	34.310	35.130	34.310	35.010	33.738	9,225,600
2023-11-01	33.870	33.990	33.290	33.710	32.485	9,698,600
2023-10-31	33.640	33.920	33.270	33.780	32.553	9,175,200
2023-10-30	34.080	34.410	33.790	34.040	32.803	11,163,100
2023-10-27	34.310	34.460	33.520	33.670	32.447	10,565,300
2023-10-26	33.680	34.160	33.420	33.710	32.485	10,294,400
2023-10-25	34.340	34.710	33.750	33.840	32.611	10,861,900
2023-10-24	33.630	34.580	33.400	34.420	33.170	12,380,500
2023-10-23	33.680	33.990	33.080	33.510	32.293	11,470,800
2023-10-20	34.860	35.130	33.720	33.880	32.649	16,094,400
2023-10-19	35.510	36.030	34.830	35.230	33.950	15,584,400
2023-10-18	35.920	36.240	35.470	35.610	34.316	12,195,000
2023-10-17	35.430	36.670	35.210	36.480	35.155	11,333,800
2023-10-16	35.800	36.350	35.530	35.850	34.548	10,920,500
2023-10-13	36.310	36.380	35.320	35.450	34.162	9,435,300
2023-10-12	36.970	37.000	35.620	36.070	34.760	11,862,200
2023-10-11	37.620	37.620	36.760	37.150	35.656	6,235,900
2023-10-10	37.150	37.830	37.030	37.290	35.790	11,390,300
2023-10-09	36.330	37.160	36.240	36.830	35.349	7,766,200
2023-10-06	35.480	37.000	35.300	36.670	35.195	12,692,300
2023-10-05	35.800	36.030	35.030	35.370	33.947	13,218,400
2023-10-04	36.550	36.550	35.450	35.860	34.418	13,597,300
2023-10-03	36.100	36.780	36.010	36.340	34.878	11,198,100
2023-10-02	36.770	37.130	36.190	36.640	35.166	8,687,500
2023-09-29	37.970	38.220	37.020	37.290	35.790	10,169,400
2023-09-28	37.030	37.490	36.920	37.330	35.829	10,314,500
2023-09-27	36.770	36.960	36.040	36.550	35.080	10,358,400
2023-09-26	36.570	37.300	36.350	36.570	35.099	11,739,900
2023-09-25	36.750	37.240	36.420	37.200	35.704	6,611,100
2023-09-22	37.860	37.970	37.100	37.150	35.656	7,816,000
2023-09-21	37.880	37.930	37.200	37.230	35.733	12,882,000
2023-09-20	39.040	39.600	38.670	38.690	37.134	7,265,000
2023-09-19	40.200	40.480	38.660	38.820	37.259	12,864,800
2023-09-18	40.410	40.430	39.670	40.190	38.574	6,683,100
2023-09-15	40.670	40.980	40.230	40.370	38.746	11,064,400
2023-09-14	41.030	41.400	40.670	40.680	39.044	7,455,300
2023-09-13	39.970	40.250	39.600	39.740	38.142	5,233,600
2023-09-12	39.860	40.560	39.800	40.060	38.449	8,955,000
2023-09-11	40.390	40.610	39.800	40.110	38.497	6,583,400

← NewerPage 13 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.