Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	61.310	61.420	59.370	60.570	60.293	15,199,300
2026-04-24	62.070	62.450	59.830	61.050	60.771	17,741,600
2026-04-23	62.270	65.200	61.000	61.480	61.199	38,773,500
2026-04-22	69.390	70.490	69.170	70.360	70.038	14,213,100
2026-04-21	70.000	70.720	67.460	67.570	67.261	17,092,800
2026-04-20	69.540	70.970	69.230	70.180	69.859	12,297,800
2026-04-17	69.370	70.710	67.790	70.210	69.889	20,218,300
2026-04-16	68.870	69.510	67.720	68.280	67.968	10,342,700
2026-04-15	67.960	69.460	67.540	68.700	68.386	15,405,600
2026-04-14	68.540	68.830	67.570	68.270	67.809	12,330,800
2026-04-13	66.850	68.550	66.850	68.030	67.570	13,134,100
2026-04-10	67.240	68.410	67.100	67.800	67.342	15,706,800
2026-04-09	65.200	66.750	64.650	66.450	66.001	12,664,700
2026-04-08	65.250	65.870	64.020	65.100	64.660	20,338,000
2026-04-07	60.730	61.120	59.680	60.760	60.349	18,276,900
2026-04-06	61.100	61.720	60.400	61.050	60.637	8,511,500
2026-04-02	59.040	62.540	59.040	61.380	60.965	16,880,000
2026-04-01	60.750	62.050	59.900	61.200	60.786	23,684,000
2026-03-31	56.340	59.000	56.260	58.780	58.383	18,882,500
2026-03-30	57.580	58.150	54.170	54.650	54.281	14,246,700
2026-03-27	55.160	57.170	54.930	56.240	55.860	12,327,400
2026-03-26	55.360	56.210	54.900	55.830	55.453	16,016,500
2026-03-25	57.830	58.150	56.820	57.090	56.704	13,965,000
2026-03-24	54.230	56.630	53.980	56.480	56.098	17,123,000
2026-03-23	54.270	55.310	53.240	54.940	54.569	24,888,600
2026-03-20	53.070	53.920	51.510	52.090	51.738	25,007,300
2026-03-19	52.480	53.990	50.790	53.620	53.258	27,550,300
2026-03-18	56.280	56.710	55.040	55.450	55.075	17,258,700
2026-03-17	58.250	58.670	57.530	58.090	57.697	10,610,300
2026-03-16	57.210	58.260	56.800	57.930	57.539	17,824,100
2026-03-13	59.050	59.060	55.980	56.380	55.999	21,443,200
2026-03-12	60.640	61.040	58.900	59.210	58.810	17,564,000
2026-03-11	61.310	61.770	59.620	61.540	61.124	17,754,700
2026-03-10	60.980	63.120	60.730	62.400	61.978	16,982,400
2026-03-09	57.260	60.490	55.500	60.490	60.081	26,344,800
2026-03-06	60.640	61.200	58.700	59.360	58.959	25,912,800
2026-03-05	64.150	64.300	61.370	62.660	62.237	23,068,000
2026-03-04	66.880	67.850	65.770	65.930	65.485	17,438,500
2026-03-03	64.160	65.690	60.850	65.570	65.127	25,564,300
2026-03-02	67.160	68.640	66.410	68.290	67.829	15,851,100
2026-02-27	68.390	68.930	66.870	68.080	67.620	19,425,700
2026-02-26	68.280	68.600	65.820	68.380	67.918	17,726,800
2026-02-25	69.000	69.750	68.140	68.820	68.355	16,182,000
2026-02-24	65.400	68.840	64.810	67.880	67.421	20,299,300
2026-02-23	64.240	65.930	63.880	65.550	65.107	15,631,300
2026-02-20	62.050	64.390	61.900	64.340	63.905	14,680,000
2026-02-19	61.430	62.580	60.140	62.570	62.147	13,357,900
2026-02-18	62.760	63.180	61.550	62.550	62.127	17,244,800
2026-02-17	61.240	61.580	59.200	61.090	60.677	12,238,400
2026-02-13	61.150	63.350	60.160	62.840	62.415	14,370,600
2026-02-12	65.970	65.980	61.250	62.040	61.621	23,459,900
2026-02-11	65.100	65.500	63.070	65.460	65.018	15,495,800
2026-02-10	63.250	63.520	62.070	63.260	62.833	11,647,400
2026-02-09	61.360	64.170	61.280	63.610	63.180	14,752,000
2026-02-06	60.360	61.010	59.710	60.670	60.260	20,119,100
2026-02-05	59.950	60.930	58.230	59.220	58.820	22,330,400
2026-02-04	64.980	65.650	60.980	61.860	61.442	31,834,200
2026-02-03	64.090	64.960	62.600	64.670	64.233	31,102,700
2026-02-02	59.880	61.250	59.560	60.760	60.349	21,334,600
2026-01-30	61.740	61.920	58.660	60.230	59.823	40,774,400

← NewerPage 3 of 79 · 4,728 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.