Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	40.600	40.750	39.520	40.060	38.307	10,557,700
2023-06-13	39.240	40.120	39.170	39.820	38.078	17,147,800
2023-06-12	37.470	38.190	36.880	37.820	36.165	10,721,100
2023-06-09	37.800	38.050	37.550	37.890	36.232	9,268,800
2023-06-08	37.880	38.070	37.410	37.840	36.184	9,407,100
2023-06-07	37.790	38.310	37.530	37.570	35.926	15,290,200
2023-06-06	36.920	37.810	36.920	37.740	36.089	8,924,700
2023-06-05	37.450	37.450	36.270	37.040	35.419	10,166,900
2023-06-02	37.290	37.560	36.620	37.190	35.563	20,451,100
2023-06-01	34.860	35.890	34.680	35.470	33.918	14,008,700
2023-05-31	33.730	34.420	33.310	34.340	32.838	16,890,300
2023-05-30	34.720	34.740	33.840	34.230	32.732	13,296,500
2023-05-26	34.870	35.130	34.470	34.770	33.249	14,099,700
2023-05-25	33.400	33.740	33.060	33.630	32.159	12,397,000
2023-05-24	34.100	34.130	33.050	33.210	31.757	17,677,500
2023-05-23	35.220	35.240	34.510	34.680	33.163	11,101,800
2023-05-22	35.720	36.040	35.600	35.620	34.061	6,280,800
2023-05-19	36.030	36.240	35.430	35.730	34.167	8,720,600
2023-05-18	35.120	35.860	34.830	35.680	34.119	9,791,600
2023-05-17	36.330	36.520	35.410	35.820	34.253	14,459,700
2023-05-16	35.950	36.300	35.170	35.250	33.708	12,940,400
2023-05-15	35.230	36.250	34.960	36.130	34.549	13,039,800
2023-05-12	34.700	34.990	34.370	34.990	33.459	10,943,100
2023-05-11	34.760	34.960	34.290	34.540	33.029	17,097,700
2023-05-10	36.950	37.000	35.510	36.240	34.654	11,944,500
2023-05-09	36.300	36.920	36.160	36.660	35.056	11,133,300
2023-05-08	37.200	37.420	36.450	36.560	34.960	9,274,700
2023-05-05	35.910	36.720	35.760	36.470	34.874	13,540,300
2023-05-04	36.180	36.330	34.760	35.220	33.679	19,129,300
2023-05-03	36.700	37.080	36.280	36.330	34.740	12,554,000
2023-05-02	37.050	37.180	36.240	36.600	34.999	10,714,600
2023-05-01	38.860	38.860	37.350	37.630	35.984	9,629,300
2023-04-28	37.030	37.930	36.910	37.910	36.251	9,463,200
2023-04-27	37.190	37.490	36.680	37.470	35.831	10,761,200
2023-04-26	37.990	38.050	37.070	37.280	35.649	10,484,500
2023-04-25	38.190	38.280	37.100	37.750	36.098	20,736,100
2023-04-24	39.190	39.550	38.450	39.530	37.800	12,908,000
2023-04-21	39.790	40.700	38.880	39.660	37.925	22,431,500
2023-04-20	41.190	41.790	41.070	41.360	39.550	11,494,200
2023-04-19	42.100	42.430	41.840	41.890	40.057	11,655,000
2023-04-18	42.420	43.020	42.400	42.960	41.080	14,166,400
2023-04-17	42.860	43.050	41.750	42.120	40.277	12,149,100
2023-04-14	43.130	43.460	42.390	43.160	41.272	11,637,600
2023-04-13	41.720	43.260	41.610	42.950	41.071	17,383,700
2023-04-12	41.280	41.660	40.870	41.120	39.177	9,918,400
2023-04-11	41.020	41.510	40.810	41.130	39.187	11,684,300
2023-04-10	40.000	40.380	39.530	40.130	38.234	9,373,900
2023-04-06	40.230	40.460	39.550	40.290	38.387	8,095,600
2023-04-05	39.870	40.410	39.570	40.320	38.415	10,516,000
2023-04-04	40.760	40.800	39.710	40.260	38.358	12,783,000
2023-04-03	41.130	41.350	40.470	41.200	39.254	10,302,400
2023-03-31	40.260	41.100	40.230	40.910	38.977	11,181,300
2023-03-30	40.390	41.150	40.030	40.200	38.301	12,550,600
2023-03-29	39.000	39.810	38.900	39.440	37.577	11,948,800
2023-03-28	38.370	38.620	38.100	38.370	36.557	6,945,900
2023-03-27	38.320	38.370	37.390	37.980	36.186	12,486,000
2023-03-24	37.370	38.210	36.750	38.010	36.214	13,894,800
2023-03-23	38.250	39.270	37.390	37.790	36.005	15,292,600
2023-03-22	38.350	39.380	37.780	37.840	36.052	12,672,800
2023-03-21	37.960	38.430	37.660	38.260	36.453	11,516,000

← NewerPage 15 of 79 · 4,730 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.