Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	62.640	65.430	61.970	63.500	63.363	18,914,100
2026-07-22	62.940	65.080	62.620	65.000	64.860	17,461,600
2026-07-21	61.090	62.670	60.470	62.560	62.425	15,873,500
2026-07-20	59.020	59.340	58.520	58.790	58.663	9,953,800
2026-07-17	56.700	59.360	56.000	58.380	58.254	20,412,700
2026-07-16	59.550	59.970	57.550	58.560	58.434	15,386,900
2026-07-15	62.630	62.880	59.370	60.970	60.839	14,260,800
2026-07-14	61.940	62.920	61.200	61.950	61.667	11,627,900
2026-07-13	60.760	62.000	59.620	59.970	59.696	12,722,800
2026-07-10	60.370	62.060	60.130	61.520	61.239	11,865,700
2026-07-09	59.680	61.090	58.420	60.530	60.253	16,381,700
2026-07-08	57.920	58.870	56.000	57.500	57.237	21,829,900
2026-07-07	60.100	60.450	58.160	59.330	59.059	18,273,700
2026-07-06	61.770	62.070	60.530	61.000	60.721	16,343,700
2026-07-02	61.320	62.260	59.440	60.970	60.691	13,553,500
2026-07-01	61.700	63.050	60.530	60.530	60.253	15,526,400
2026-06-30	62.980	63.290	62.060	62.890	62.603	13,931,700
2026-06-29	61.910	62.350	60.510	61.620	61.338	12,286,700
2026-06-26	62.060	63.000	61.640	62.450	62.165	24,660,500
2026-06-25	63.230	63.750	61.710	62.800	62.513	14,175,100
2026-06-24	62.710	62.790	61.050	61.840	61.557	18,531,800
2026-06-23	65.430	65.890	63.700	64.400	64.106	16,705,900
2026-06-22	68.500	69.910	68.160	69.210	68.894	12,958,900
2026-06-18	69.950	70.620	68.020	68.680	68.366	17,963,700
2026-06-17	70.130	72.280	68.840	69.060	68.744	16,490,300
2026-06-16	70.580	71.520	69.650	70.150	69.829	9,007,500
2026-06-15	71.190	71.880	69.250	70.130	69.810	16,652,600
2026-06-12	67.210	68.920	66.830	68.410	68.097	12,609,400
2026-06-11	63.030	66.600	62.340	66.340	66.037	14,895,400
2026-06-10	63.200	64.780	61.730	62.080	61.796	14,778,100
2026-06-09	65.170	66.430	61.850	64.250	63.956	15,696,300
2026-06-08	64.610	65.720	63.700	63.910	63.618	12,694,000
2026-06-05	67.490	67.490	62.370	63.370	63.080	18,101,000
2026-06-04	69.920	71.870	69.050	69.690	69.372	11,648,600
2026-06-03	71.650	71.650	69.280	70.640	70.317	13,873,000
2026-06-02	67.870	72.090	67.720	71.720	71.392	18,969,700
2026-06-01	65.260	67.480	64.480	67.040	66.734	10,051,200
2026-05-29	65.430	66.800	64.480	65.710	65.410	11,376,700
2026-05-28	63.230	66.060	62.480	65.870	65.569	10,288,100
2026-05-27	64.020	64.390	62.870	63.630	63.339	8,262,700
2026-05-26	63.040	64.970	63.040	64.360	64.066	11,372,000
2026-05-22	62.710	62.710	61.510	61.990	61.707	7,856,200
2026-05-21	60.500	63.110	59.760	62.310	62.025	10,184,500
2026-05-20	59.190	61.060	58.810	60.870	60.592	12,015,900
2026-05-19	59.060	59.930	58.300	58.700	58.432	12,142,700
2026-05-18	62.350	63.460	59.710	60.500	60.224	14,798,200
2026-05-15	62.190	63.810	61.380	63.010	62.722	15,462,600
2026-05-14	66.930	66.930	64.950	66.140	65.838	12,618,300
2026-05-13	66.830	68.850	65.870	67.160	66.853	17,112,400
2026-05-12	63.610	66.370	62.730	66.030	65.728	14,477,500
2026-05-11	62.220	64.980	62.140	64.370	64.076	14,852,300
2026-05-08	61.780	62.280	60.700	61.650	61.368	12,202,700
2026-05-07	61.630	62.550	60.120	60.610	60.333	18,316,100
2026-05-06	60.630	61.280	60.010	60.890	60.612	17,655,500
2026-05-05	57.010	57.990	56.250	57.680	57.416	13,861,100
2026-05-04	56.200	56.890	55.490	55.570	55.316	14,777,200
2026-05-01	57.690	58.170	56.500	56.550	56.292	14,899,700
2026-04-30	57.930	58.340	57.020	57.780	57.516	16,181,400
2026-04-29	57.980	57.980	56.590	56.930	56.670	11,444,700
2026-04-28	59.760	60.200	57.870	58.210	57.944	14,754,700

← NewerPage 2 of 3 · 126 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.