Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	36.230	36.490	35.480	36.230	34.518	18,290,700
2023-03-16	35.180	36.140	34.880	36.100	34.395	25,292,000
2023-03-15	36.240	36.400	34.930	35.510	33.832	26,465,400
2023-03-14	38.840	38.990	37.590	38.040	36.243	17,198,000
2023-03-13	37.080	38.320	36.310	37.610	35.833	18,949,400
2023-03-10	39.150	39.510	37.750	37.880	36.090	18,172,000
2023-03-09	40.510	40.900	38.870	39.170	37.320	11,896,900
2023-03-08	40.150	41.440	40.150	40.540	38.625	9,938,600
2023-03-07	42.190	42.310	39.980	40.140	38.244	16,238,900
2023-03-06	43.020	43.020	42.600	42.730	40.711	8,697,800
2023-03-03	43.180	43.880	42.740	43.730	41.664	10,232,200
2023-03-02	41.870	42.960	41.870	42.820	40.797	9,786,500
2023-03-01	42.600	43.390	42.330	43.000	40.969	14,042,800
2023-02-28	40.510	41.360	40.130	40.970	39.034	11,700,900
2023-02-27	40.140	40.610	39.810	40.110	38.215	8,130,300
2023-02-24	39.360	39.940	39.010	39.890	38.006	11,207,300
2023-02-23	41.730	41.860	39.940	40.590	38.672	12,760,600
2023-02-22	42.030	42.480	41.460	41.790	39.816	9,818,800
2023-02-21	42.480	43.440	42.390	42.660	40.645	15,233,000
2023-02-17	42.120	42.130	41.200	41.740	39.768	11,621,300
2023-02-16	42.330	43.470	41.950	42.760	40.740	11,010,300
2023-02-15	41.740	42.390	41.330	42.310	40.311	10,787,200
2023-02-14	41.970	43.150	41.540	42.980	40.950	9,376,200
2023-02-13	41.800	42.490	41.310	42.110	40.121	8,600,600
2023-02-10	42.700	42.730	41.810	42.360	40.359	8,030,400
2023-02-09	43.970	44.080	42.580	42.940	40.911	9,417,800
2023-02-08	43.290	43.600	42.890	43.020	40.988	6,826,000
2023-02-07	43.020	43.850	42.340	43.690	41.626	12,585,600
2023-02-06	42.690	43.100	42.160	42.950	40.921	11,026,500
2023-02-03	43.380	44.780	42.960	43.160	41.121	13,162,800
2023-02-02	44.690	44.940	42.820	43.710	41.645	14,696,200
2023-02-01	44.270	45.320	43.180	44.810	42.693	13,159,900
2023-01-31	43.700	44.850	43.430	44.620	42.512	10,931,900
2023-01-30	44.370	45.020	43.950	43.980	41.902	8,850,300
2023-01-27	44.990	45.540	44.680	44.820	42.703	10,871,300
2023-01-26	46.270	46.480	44.260	45.450	43.303	15,945,700
2023-01-25	44.230	46.730	43.970	46.640	44.437	18,821,700
2023-01-24	42.700	45.500	42.700	44.590	42.483	9,720,800
2023-01-23	45.240	45.550	44.130	44.950	42.826	11,735,800
2023-01-20	43.850	45.440	43.370	45.410	43.265	12,365,100
2023-01-19	43.070	44.470	42.980	44.140	42.055	13,731,200
2023-01-18	45.280	46.380	43.890	43.920	41.845	19,797,400
2023-01-17	44.680	45.190	44.040	44.150	42.064	12,644,000
2023-01-13	44.760	45.430	44.480	45.050	42.922	11,109,600
2023-01-12	45.530	45.850	44.240	45.100	42.969	12,834,900
2023-01-11	45.020	45.370	44.230	45.320	43.036	18,910,300
2023-01-10	43.240	44.820	43.010	44.710	42.457	16,052,500
2023-01-09	43.200	44.180	42.830	42.830	40.672	17,009,500
2023-01-06	40.710	42.600	40.540	42.280	40.149	16,483,800
2023-01-05	38.900	40.270	38.660	39.840	37.832	12,341,000
2023-01-04	38.000	39.150	37.720	39.000	37.035	10,415,600
2023-01-03	37.950	39.070	37.590	37.920	36.009	8,576,100
2022-12-30	38.000	38.210	37.460	38.000	36.085	6,820,100
2022-12-29	38.130	38.570	38.060	38.310	36.379	6,455,800
2022-12-28	38.890	38.980	37.580	37.880	35.971	8,305,500
2022-12-27	38.670	39.260	38.410	38.880	36.921	10,559,300
2022-12-23	37.870	38.120	37.320	38.100	36.180	6,598,000
2022-12-22	38.040	38.040	36.850	37.670	35.772	11,351,300
2022-12-21	38.370	38.850	38.130	38.450	36.512	7,266,700
2022-12-20	37.650	38.390	37.650	37.800	35.895	7,608,100

← NewerPage 16 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.