Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	41.480	41.900	40.280	40.530	37.825	16,145,800
2022-01-05	42.190	43.720	41.520	41.680	38.898	22,270,600
2022-01-04	41.820	42.500	41.460	42.150	39.337	14,448,600
2022-01-03	41.480	42.050	41.290	41.480	38.712	12,658,000
2021-12-31	41.640	41.970	41.380	41.730	38.945	8,793,200
2021-12-30	42.060	42.770	41.570	41.620	38.842	12,001,000
2021-12-29	41.690	42.210	41.420	41.980	39.178	14,596,200
2021-12-28	41.800	42.240	41.640	41.990	39.188	10,835,200
2021-12-27	41.000	42.040	40.630	41.990	39.188	11,409,000
2021-12-23	39.920	41.290	39.840	41.130	38.385	17,727,500
2021-12-22	39.190	40.170	39.000	40.140	37.461	13,244,500
2021-12-21	38.180	39.390	38.070	39.180	36.565	13,560,800
2021-12-20	37.050	37.640	36.710	37.420	34.923	13,373,700
2021-12-17	38.260	38.680	37.550	38.000	35.464	19,628,600
2021-12-16	38.410	39.210	38.090	38.280	35.725	17,549,100
2021-12-15	37.260	37.460	35.780	37.250	34.764	23,245,200
2021-12-14	37.560	38.780	37.390	37.960	35.427	12,609,600
2021-12-13	38.610	38.880	37.230	37.630	35.119	11,557,800
2021-12-10	38.980	39.200	37.880	38.370	35.809	10,018,500
2021-12-09	38.130	38.830	37.940	38.470	35.903	11,526,700
2021-12-08	38.860	39.300	38.260	38.720	36.136	14,213,800
2021-12-07	38.200	39.610	38.200	38.770	36.182	18,048,200
2021-12-06	37.270	37.890	36.360	37.370	34.876	13,602,900
2021-12-03	37.070	37.510	35.610	36.560	34.120	20,762,700
2021-12-02	36.390	37.350	35.920	37.100	34.624	18,548,800
2021-12-01	37.800	38.540	36.180	36.230	33.812	19,234,100
2021-11-30	37.960	38.550	36.490	37.080	34.605	27,056,100
2021-11-29	37.840	38.140	36.600	37.980	35.445	17,219,200
2021-11-26	36.280	37.410	35.300	37.240	34.755	21,122,400
2021-11-24	38.670	39.020	38.230	38.650	36.071	13,430,300
2021-11-23	38.040	39.240	37.930	38.680	36.099	15,861,800
2021-11-22	37.390	38.630	36.900	37.740	35.221	19,073,700
2021-11-19	38.470	39.270	38.100	38.280	35.725	18,915,800
2021-11-18	38.880	39.000	37.690	38.790	36.201	17,613,600
2021-11-17	39.640	40.440	38.660	38.870	36.276	19,209,100
2021-11-16	40.680	40.770	39.460	39.600	36.957	19,165,300
2021-11-15	41.020	41.240	40.200	40.860	38.133	13,962,100
2021-11-12	40.670	41.600	40.360	41.230	38.478	18,481,700
2021-11-11	39.120	41.220	38.270	40.900	38.170	39,436,900
2021-11-10	39.010	39.600	37.270	37.520	35.016	24,055,700
2021-11-09	39.230	39.790	38.150	39.200	36.584	16,030,800
2021-11-08	37.950	39.780	37.900	39.430	36.798	25,103,800
2021-11-05	37.150	37.400	36.770	37.040	34.568	12,536,200
2021-11-04	38.500	38.590	36.750	37.000	34.531	16,309,500
2021-11-03	38.640	38.700	37.520	38.230	35.679	17,054,400
2021-11-02	38.590	38.750	37.900	38.550	35.977	14,574,500
2021-11-01	37.780	38.630	37.600	38.330	35.772	10,873,400
2021-10-29	37.570	38.070	37.190	37.720	35.203	16,052,200
2021-10-28	37.650	38.220	37.160	38.100	35.557	13,978,400
2021-10-27	37.470	38.300	36.840	37.000	34.531	19,544,200
2021-10-26	39.440	39.670	38.360	38.850	36.257	15,564,400
2021-10-25	38.230	39.640	38.020	39.340	36.714	19,215,100
2021-10-22	37.970	38.810	37.210	37.670	35.156	19,058,200
2021-10-21	38.040	38.530	36.750	38.420	35.856	19,571,900
2021-10-20	38.640	39.080	38.080	38.930	36.332	14,281,700
2021-10-19	38.840	38.950	38.220	38.850	36.257	16,543,100

← NewerPage 21 of 21 · 1,256 trading days

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.