Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	27.100	27.250	26.030	26.680	25.204	26,058,200
2022-09-22	28.760	29.050	28.150	28.350	26.781	16,103,400
2022-09-21	29.930	29.980	28.080	28.100	26.545	18,878,100
2022-09-20	29.920	29.940	29.360	29.720	28.075	14,182,100
2022-09-19	28.480	30.620	28.480	30.490	28.803	18,022,100
2022-09-16	29.270	29.640	28.690	29.330	27.707	27,657,400
2022-09-15	29.850	30.860	29.500	29.780	28.132	13,837,400
2022-09-14	30.520	30.700	29.530	30.030	28.368	20,529,700
2022-09-13	30.750	31.710	30.650	31.050	29.332	17,693,700
2022-09-12	32.650	32.780	31.900	32.170	30.390	12,635,900
2022-09-09	31.300	32.280	31.130	32.170	30.390	17,883,000
2022-09-08	28.580	30.640	28.450	30.620	28.926	21,393,900
2022-09-07	27.640	28.480	27.300	28.380	26.810	13,627,400
2022-09-06	28.570	28.920	27.850	28.120	26.564	14,929,200
2022-09-02	28.880	29.130	28.150	28.300	26.734	13,699,900
2022-09-01	28.490	28.540	27.580	28.090	26.536	19,731,900
2022-08-31	29.700	29.910	29.110	29.600	27.962	19,624,100
2022-08-30	31.140	31.200	29.430	29.760	28.113	19,734,800
2022-08-29	31.470	32.030	31.110	31.500	29.757	12,645,500
2022-08-26	33.820	33.890	32.040	32.190	30.409	15,736,100
2022-08-25	31.900	33.250	31.900	33.230	31.391	18,058,800
2022-08-24	31.070	31.650	30.900	31.320	29.587	10,531,400
2022-08-23	30.480	32.040	30.390	31.790	30.031	18,021,900
2022-08-22	29.900	29.910	29.290	29.860	28.208	14,027,500
2022-08-19	30.900	31.020	30.040	30.450	28.765	13,799,000
2022-08-18	30.700	31.400	30.550	31.230	29.502	12,556,200
2022-08-17	30.690	30.700	30.010	30.250	28.576	12,467,000
2022-08-16	30.950	31.470	30.730	31.390	29.653	11,931,700
2022-08-15	30.230	30.750	29.760	30.500	28.812	16,050,600
2022-08-12	31.240	31.690	31.060	31.620	29.870	10,878,800
2022-08-11	32.090	32.830	31.540	31.670	29.918	14,663,700
2022-08-10	30.960	31.590	30.590	31.400	29.663	17,104,900
2022-08-09	30.690	30.750	29.750	30.050	28.387	12,976,800
2022-08-08	30.940	31.660	30.410	30.620	28.926	15,915,700
2022-08-05	28.620	30.500	28.500	30.270	28.595	17,881,000
2022-08-04	28.820	29.440	28.530	28.760	27.169	12,475,300
2022-08-03	29.600	29.600	28.500	28.690	27.102	17,600,000
2022-08-02	29.630	29.990	28.520	29.330	27.707	17,031,900
2022-08-01	30.850	31.020	29.690	29.980	28.321	17,320,500
2022-07-29	30.050	31.730	29.770	31.550	29.804	26,279,200
2022-07-28	29.940	30.390	29.170	29.830	28.179	18,827,100
2022-07-27	27.980	29.410	27.760	29.290	27.669	17,466,300
2022-07-26	28.220	28.680	27.780	27.930	26.385	14,626,600
2022-07-25	28.540	28.620	27.980	28.290	26.725	16,260,800
2022-07-22	29.630	29.950	27.690	27.760	26.224	20,926,700
2022-07-21	28.490	29.050	27.390	28.910	27.310	27,566,100
2022-07-20	28.520	29.240	28.220	28.570	26.989	25,186,600
2022-07-19	27.300	28.610	27.260	28.500	26.923	22,850,400
2022-07-18	27.040	28.120	27.010	27.420	25.903	29,351,200
2022-07-15	25.390	26.130	24.880	25.820	24.391	29,197,400
2022-07-14	25.300	25.400	24.800	25.090	23.702	31,890,900
2022-07-13	25.760	26.950	25.370	26.440	24.835	26,774,600
2022-07-12	26.350	27.110	26.020	26.300	24.704	25,721,900
2022-07-11	27.050	27.310	26.750	26.910	25.277	22,219,500
2022-07-08	29.210	29.220	27.990	28.000	26.301	17,509,200
2022-07-07	29.310	29.540	28.780	29.220	27.447	24,755,700
2022-07-06	27.120	27.590	26.210	27.380	25.718	35,581,200
2022-07-05	27.840	27.970	26.610	27.260	25.606	35,842,200
2022-07-01	28.890	29.270	27.920	29.200	27.428	22,967,500
2022-06-30	29.720	30.060	28.990	29.260	27.484	21,029,200

← NewerPage 18 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.