Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	49.880	51.850	49.830	50.960	47.717	16,632,900
2022-03-31	50.580	51.270	49.740	49.740	46.575	10,964,400
2022-03-30	50.610	51.430	50.150	50.780	47.549	11,190,300
2022-03-29	49.030	50.090	47.640	50.090	46.903	15,729,400
2022-03-28	51.120	51.120	48.950	50.270	47.071	14,166,900
2022-03-25	51.110	51.990	50.920	51.930	48.626	11,525,800
2022-03-24	50.140	51.940	50.060	51.450	48.176	18,021,600
2022-03-23	50.010	50.420	49.680	49.810	46.641	11,371,700
2022-03-22	49.940	50.780	48.700	49.860	46.687	15,558,200
2022-03-21	48.350	50.000	48.350	49.510	46.360	15,327,100
2022-03-18	48.330	49.470	47.980	48.080	45.021	27,493,100
2022-03-17	47.020	48.800	46.760	48.590	45.498	18,150,900
2022-03-16	45.270	46.780	44.950	46.420	43.466	20,461,600
2022-03-15	43.340	44.460	43.000	44.280	41.463	18,570,100
2022-03-14	46.160	46.220	44.140	44.520	41.687	21,012,000
2022-03-11	47.130	47.780	46.610	46.930	43.944	14,331,200
2022-03-10	47.650	47.840	46.350	47.710	44.674	16,686,600
2022-03-09	45.670	47.560	44.900	46.990	44.000	23,418,100
2022-03-08	46.400	48.240	46.090	46.670	43.700	23,946,900
2022-03-07	48.900	49.380	46.710	47.150	44.150	27,210,600
2022-03-04	49.060	50.460	48.640	50.110	46.922	25,481,300
2022-03-03	48.750	49.120	47.420	49.090	45.966	22,678,700
2022-03-02	48.170	48.790	47.440	48.160	45.096	19,132,900
2022-03-01	47.510	49.550	47.170	47.910	44.862	27,302,500
2022-02-28	46.100	47.420	46.020	46.950	43.963	23,876,900
2022-02-25	43.850	46.370	43.740	46.340	43.391	29,087,900
2022-02-24	41.380	43.930	41.250	43.720	40.938	20,397,700
2022-02-23	42.550	43.190	42.050	42.460	39.758	13,945,700
2022-02-22	43.010	43.450	41.800	42.360	39.665	14,429,600
2022-02-18	43.370	43.850	42.780	43.020	40.283	15,846,700
2022-02-17	43.960	44.210	42.960	43.210	40.461	12,251,700
2022-02-16	43.600	44.440	43.540	44.250	41.434	11,736,000
2022-02-15	42.500	43.690	41.840	43.670	40.891	15,759,100
2022-02-14	42.750	43.000	41.760	42.450	39.749	17,130,400
2022-02-11	42.600	44.180	42.330	42.800	40.077	23,462,800
2022-02-10	42.860	45.560	42.800	43.910	41.116	29,329,400
2022-02-09	41.400	43.800	41.270	43.560	40.788	26,474,800
2022-02-08	39.170	40.700	38.980	40.630	38.045	18,641,700
2022-02-07	38.420	39.430	38.190	38.900	36.425	13,817,400
2022-02-04	38.030	38.830	37.710	38.420	35.975	15,184,300
2022-02-03	38.690	39.120	37.990	38.200	35.769	16,367,000
2022-02-02	39.030	39.860	38.350	39.390	36.884	19,673,300
2022-02-01	38.200	39.090	37.520	39.020	36.537	22,363,000
2022-01-31	35.980	37.260	35.640	37.220	34.852	20,213,700
2022-01-28	36.420	36.480	34.940	36.040	33.747	30,157,400
2022-01-27	38.410	39.050	36.740	37.100	34.739	24,521,300
2022-01-26	39.570	40.810	37.740	38.430	35.985	24,866,900
2022-01-25	39.320	39.860	38.020	39.630	37.108	27,054,500
2022-01-24	39.590	40.060	37.470	39.960	37.417	30,985,600
2022-01-21	42.600	42.730	40.700	40.990	38.382	24,839,300
2022-01-20	44.540	44.900	43.110	43.190	40.442	17,598,500
2022-01-19	45.040	45.500	44.050	44.080	41.275	18,064,400
2022-01-18	43.900	46.200	43.430	44.290	41.472	25,895,000
2022-01-14	43.300	44.460	43.060	44.080	41.275	19,204,600
2022-01-13	44.500	45.660	44.240	44.330	41.509	22,954,000
2022-01-12	44.990	45.450	44.160	45.150	42.137	28,622,600
2022-01-11	41.830	43.020	41.300	42.990	40.121	17,291,600
2022-01-10	41.610	41.870	40.680	41.620	38.842	12,066,900
2022-01-07	41.000	42.110	40.450	41.880	39.085	16,974,600
2022-01-06	41.480	41.900	40.280	40.530	37.825	16,145,800

← NewerPage 20 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.