Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	39.540	39.740	39.170	39.290	37.710	6,337,000
2023-09-07	39.600	39.830	39.290	39.760	38.161	7,450,800
2023-09-06	40.130	40.470	39.690	40.410	38.785	7,647,800
2023-09-05	41.350	41.850	40.730	40.800	39.159	6,392,900
2023-09-01	40.920	41.820	40.880	41.490	39.821	10,985,300
2023-08-31	40.260	40.340	39.680	39.910	38.305	8,605,100
2023-08-30	40.090	40.550	39.870	40.190	38.574	6,655,900
2023-08-29	38.880	40.220	38.710	40.190	38.574	9,229,100
2023-08-28	38.660	39.180	38.430	38.960	37.393	8,445,700
2023-08-25	38.610	38.750	37.740	38.330	36.788	8,446,600
2023-08-24	38.820	39.160	38.300	38.400	36.856	8,152,600
2023-08-23	38.920	39.760	38.820	39.260	37.681	9,647,200
2023-08-22	39.540	39.640	38.610	38.890	37.326	7,596,600
2023-08-21	39.050	39.270	38.450	38.730	37.172	8,988,200
2023-08-18	39.070	39.290	38.520	38.840	37.278	12,635,600
2023-08-17	39.990	40.350	39.590	39.620	38.027	10,921,000
2023-08-16	39.600	40.090	38.990	39.010	37.441	9,967,700
2023-08-15	40.390	40.460	39.600	39.850	38.247	11,486,800
2023-08-14	40.660	41.230	39.950	41.210	39.553	12,482,600
2023-08-11	41.670	41.960	41.060	41.420	39.754	8,627,800
2023-08-10	42.580	43.030	42.200	42.380	40.676	9,092,400
2023-08-09	42.960	43.370	42.380	42.430	40.724	8,842,900
2023-08-08	41.150	42.770	40.710	42.690	40.973	10,580,500
2023-08-07	42.700	42.700	42.120	42.290	40.589	6,637,300
2023-08-04	42.900	43.160	42.270	42.510	40.800	8,161,900
2023-08-03	42.530	43.400	42.160	43.050	41.319	8,557,900
2023-08-02	42.960	43.260	42.200	42.570	40.858	10,714,400
2023-08-01	43.680	44.090	43.410	43.750	41.990	9,046,100
2023-07-31	44.090	44.700	44.030	44.650	42.854	10,282,600
2023-07-28	43.880	43.880	43.010	43.630	41.875	9,641,100
2023-07-27	43.690	44.340	43.180	43.290	41.549	13,403,200
2023-07-26	43.230	43.950	42.900	43.410	41.664	12,767,000
2023-07-25	42.980	44.250	42.880	43.690	41.933	19,515,400
2023-07-24	40.720	42.620	40.680	42.100	40.407	16,669,400
2023-07-21	42.320	42.320	40.500	40.610	38.977	11,550,700
2023-07-20	41.750	42.510	41.310	41.890	40.205	17,041,800
2023-07-19	40.120	40.740	39.760	40.670	39.034	15,002,500
2023-07-18	40.210	40.870	40.060	40.410	38.785	8,934,200
2023-07-17	40.060	40.530	39.830	40.460	38.833	8,037,400
2023-07-14	42.090	42.090	40.910	41.080	39.428	13,132,300
2023-07-13	41.190	42.240	41.190	42.080	40.388	16,155,700
2023-07-12	40.600	41.060	40.410	40.720	38.938	11,778,100
2023-07-11	39.340	39.830	38.960	39.710	37.973	11,554,100
2023-07-10	38.240	39.010	38.220	38.980	37.274	9,122,300
2023-07-07	38.040	39.140	37.810	38.640	36.949	11,158,400
2023-07-06	38.290	38.610	37.200	37.910	36.251	17,541,100
2023-07-05	40.180	40.210	38.780	39.180	37.466	13,610,800
2023-07-03	40.410	41.310	40.280	40.760	38.977	6,915,700
2023-06-30	39.910	40.090	39.440	40.000	38.250	12,637,600
2023-06-29	38.930	39.400	38.600	39.350	37.628	10,597,100
2023-06-28	39.750	39.750	38.760	39.220	37.504	14,802,000
2023-06-27	39.570	40.510	39.450	40.410	38.642	12,084,700
2023-06-26	38.440	39.570	38.440	39.270	37.552	9,130,600
2023-06-23	38.480	38.550	37.900	38.370	36.691	12,456,600
2023-06-22	39.490	39.770	39.150	39.720	37.982	10,897,100
2023-06-21	38.970	40.040	38.910	39.770	38.030	10,526,700
2023-06-20	39.550	39.660	38.580	39.400	37.676	11,959,300
2023-06-16	39.790	40.150	39.580	39.890	38.145	16,144,200
2023-06-15	40.010	40.510	39.880	40.080	38.326	12,694,600
2023-06-14	40.600	40.750	39.520	40.060	38.307	10,557,700

← NewerPage 14 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.