Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	38.550	38.730	37.090	37.360	35.477	9,245,700
2022-12-16	38.170	39.050	37.850	38.360	36.427	29,060,700
2022-12-15	38.410	38.910	37.740	38.150	36.227	11,046,700
2022-12-14	39.030	39.890	38.860	39.430	37.443	11,163,700
2022-12-13	41.090	41.160	38.770	39.260	37.281	12,513,200
2022-12-12	38.110	38.940	37.870	38.880	36.921	9,557,200
2022-12-09	40.070	40.560	38.540	38.590	36.645	10,601,800
2022-12-08	39.670	40.050	39.280	39.860	37.851	12,677,600
2022-12-07	38.350	39.190	38.250	38.550	36.607	12,273,600
2022-12-06	39.060	39.860	38.200	38.460	36.522	14,971,800
2022-12-05	40.300	40.600	38.710	38.860	36.902	12,200,500
2022-12-02	38.690	40.290	38.440	40.220	38.193	15,008,700
2022-12-01	39.890	40.090	38.710	39.570	37.576	12,098,000
2022-11-30	38.330	39.800	37.780	39.800	37.794	23,334,200
2022-11-29	37.070	37.670	36.910	37.510	35.620	8,912,700
2022-11-28	36.530	36.890	36.120	36.190	34.366	10,420,000
2022-11-25	37.880	38.040	37.090	37.150	35.278	5,219,800
2022-11-23	37.150	38.190	37.100	38.040	36.123	8,632,400
2022-11-22	36.990	37.890	36.810	37.860	35.952	11,848,000
2022-11-21	36.020	36.360	35.140	36.130	34.309	10,425,300
2022-11-18	36.450	36.670	35.830	36.340	34.509	9,136,200
2022-11-17	35.800	36.420	35.310	36.360	34.528	13,618,400
2022-11-16	37.340	37.680	36.980	37.380	35.496	12,620,100
2022-11-15	38.250	38.440	37.570	38.090	36.170	15,132,100
2022-11-14	37.480	38.540	37.280	37.890	35.981	14,006,700
2022-11-11	37.740	39.260	37.740	38.040	36.123	22,053,500
2022-11-10	35.870	36.960	35.710	36.750	34.898	21,126,200
2022-11-09	34.890	35.760	33.670	34.030	32.315	14,161,900
2022-11-08	34.800	36.210	34.330	35.460	33.673	18,453,300
2022-11-07	34.970	35.230	34.120	34.450	32.714	12,396,400
2022-11-04	34.700	35.770	34.120	35.190	33.417	30,363,400
2022-11-03	30.550	31.670	30.280	31.560	29.970	15,062,200
2022-11-02	32.670	33.390	30.960	31.010	29.447	20,061,600
2022-11-01	33.690	33.740	32.690	32.900	31.242	16,684,600
2022-10-31	31.740	32.370	31.390	31.690	30.093	13,138,500
2022-10-28	32.170	32.410	31.450	32.200	30.577	13,156,900
2022-10-27	33.310	33.350	32.390	32.740	31.090	14,606,700
2022-10-26	32.490	33.770	32.340	33.340	31.660	19,799,800
2022-10-25	30.560	32.010	30.550	31.670	30.074	15,134,000
2022-10-24	31.120	31.790	30.630	31.050	29.485	19,179,500
2022-10-21	29.140	32.130	28.790	32.030	30.416	27,259,400
2022-10-20	28.360	30.600	28.160	29.120	27.652	26,954,400
2022-10-19	28.100	28.730	27.870	28.360	26.931	12,703,600
2022-10-18	29.460	29.570	27.830	28.490	27.054	14,492,100
2022-10-17	28.540	29.370	28.480	28.820	27.368	13,874,400
2022-10-14	29.430	29.470	27.570	27.640	26.247	13,972,100
2022-10-13	27.690	29.810	27.500	29.360	27.880	16,285,500
2022-10-12	28.900	28.970	28.110	28.840	27.244	15,818,400
2022-10-11	28.670	29.860	28.230	29.180	27.565	13,833,900
2022-10-10	29.320	30.110	29.120	29.260	27.641	11,617,700
2022-10-07	29.400	29.850	28.760	28.950	27.348	12,667,300
2022-10-06	29.700	30.080	29.230	29.820	28.170	18,258,700
2022-10-05	30.000	30.770	29.590	30.510	28.822	13,118,100
2022-10-04	30.050	30.990	29.950	30.780	29.077	17,325,900
2022-10-03	28.050	29.470	27.890	29.340	27.717	16,515,200
2022-09-30	27.850	28.420	27.290	27.330	25.818	16,108,400
2022-09-29	27.980	28.200	26.850	28.170	26.611	17,580,400
2022-09-28	26.970	27.990	26.810	27.860	26.318	14,899,300
2022-09-27	27.100	27.330	26.410	26.870	25.383	15,322,300
2022-09-26	26.180	27.260	26.120	26.500	25.034	17,105,500

← NewerPage 17 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.