Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	69.390	69.440	63.110	65.130	64.690	48,277,600
2026-01-28	64.130	64.670	62.020	63.630	63.200	22,636,500
2026-01-27	61.500	63.180	61.270	62.870	62.445	20,123,700
2026-01-26	63.420	63.580	61.100	61.170	60.757	31,620,200
2026-01-23	59.750	60.810	58.380	60.410	60.002	24,545,800
2026-01-22	60.780	61.750	58.240	58.850	58.452	25,597,200
2026-01-21	61.550	62.130	59.750	60.580	60.171	25,719,800
2026-01-20	59.100	60.380	58.350	60.070	59.664	19,583,600
2026-01-16	58.630	58.850	57.700	58.710	58.313	21,629,900
2026-01-15	58.980	60.500	58.700	59.960	59.555	18,285,700
2026-01-14	60.210	60.710	59.120	60.350	59.793	19,747,500
2026-01-13	60.020	60.090	58.420	59.340	58.793	22,060,100
2026-01-12	57.750	58.830	57.160	58.710	58.168	20,373,700
2026-01-09	55.450	56.710	54.570	56.530	56.008	19,272,700
2026-01-08	54.620	54.620	53.290	54.220	53.720	22,333,100
2026-01-07	55.230	55.580	53.850	55.500	54.988	20,894,000
2026-01-06	56.010	57.120	55.670	56.150	55.632	35,253,300
2026-01-05	53.630	54.450	53.290	54.410	53.908	26,935,100
2026-01-02	51.730	52.190	51.000	51.930	51.451	11,518,400
2025-12-31	51.300	51.510	50.660	50.790	50.321	8,776,800
2025-12-30	52.240	52.380	50.850	51.410	50.936	10,055,700
2025-12-29	51.570	52.220	51.170	51.480	51.005	15,231,700
2025-12-26	53.050	53.770	52.640	53.040	52.551	14,848,300
2025-12-24	51.930	51.990	51.230	51.920	51.441	4,073,900
2025-12-23	51.610	52.290	50.990	51.900	51.421	14,155,700
2025-12-22	50.000	50.950	49.910	50.640	50.173	15,316,600
2025-12-19	48.070	49.640	48.070	49.150	48.697	21,954,800
2025-12-18	48.070	48.300	47.320	47.920	47.478	15,029,500
2025-12-17	48.110	48.240	47.370	47.820	47.379	15,613,000
2025-12-16	47.310	47.680	46.620	47.540	47.101	15,481,500
2025-12-15	48.820	48.860	47.390	47.520	47.082	15,437,700
2025-12-12	48.760	49.000	46.810	47.380	46.943	17,034,900
2025-12-11	46.580	48.320	46.430	48.110	47.666	20,741,000
2025-12-10	44.880	46.450	44.690	46.450	46.021	17,054,800
2025-12-09	44.130	45.200	43.930	44.800	44.387	10,310,100
2025-12-08	45.380	45.720	44.730	45.000	44.585	16,538,400
2025-12-05	45.270	45.970	45.120	45.200	44.783	20,208,100
2025-12-04	44.030	44.740	43.660	44.610	44.198	12,392,100
2025-12-03	44.330	45.090	44.130	44.530	44.119	22,864,300
2025-12-02	43.180	43.420	42.310	42.970	42.574	11,131,900
2025-12-01	43.400	43.930	43.000	43.070	42.673	14,614,800
2025-11-28	42.760	43.410	42.320	42.980	42.583	8,848,100
2025-11-26	41.780	42.490	41.560	42.150	41.761	13,339,400
2025-11-25	41.240	41.790	40.970	41.070	40.691	11,446,600
2025-11-24	39.900	41.120	39.900	40.790	40.414	15,241,000
2025-11-21	39.830	40.300	38.850	39.870	39.502	18,896,900
2025-11-20	41.900	41.900	39.310	39.630	39.264	15,648,000
2025-11-19	40.910	42.220	40.770	41.250	40.869	19,873,600
2025-11-18	41.750	41.810	39.940	40.000	39.631	23,695,200
2025-11-17	39.990	40.030	38.870	39.000	38.640	17,578,500
2025-11-14	39.630	40.670	38.880	40.160	39.790	10,358,500
2025-11-13	41.850	41.890	40.210	40.540	40.166	10,381,700
2025-11-12	41.470	42.260	41.470	41.810	41.424	12,842,900
2025-11-11	40.830	41.340	40.450	41.070	40.691	10,730,700
2025-11-10	40.790	41.250	40.350	40.950	40.572	13,890,600
2025-11-07	39.930	40.010	38.750	39.810	39.443	17,305,700
2025-11-06	39.910	39.920	38.540	38.650	38.293	25,307,300
2025-11-05	39.890	40.670	39.620	40.210	39.839	12,057,600
2025-11-04	39.970	40.030	39.120	39.420	39.056	14,388,400
2025-11-03	41.570	41.590	40.430	41.180	40.800	13,717,200

← NewerPage 4 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.