Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	41.590	42.520	41.260	41.700	41.315	11,939,500
2025-10-30	41.760	42.340	40.860	41.730	41.345	11,822,900
2025-10-29	41.720	43.490	41.550	42.190	41.801	19,707,800
2025-10-28	40.590	41.950	40.500	41.170	40.790	11,973,800
2025-10-27	41.730	41.730	40.450	41.100	40.721	14,374,400
2025-10-24	41.160	41.630	40.460	41.370	40.988	10,605,300
2025-10-23	41.450	42.250	41.060	41.230	40.850	18,292,600
2025-10-22	40.650	41.200	40.120	40.780	40.404	12,134,400
2025-10-21	41.200	41.510	40.660	41.310	40.929	12,932,200
2025-10-20	41.930	42.220	41.420	42.190	41.801	12,617,500
2025-10-17	41.600	41.990	40.710	41.180	40.800	14,027,500
2025-10-16	42.020	42.040	41.210	41.700	41.315	15,081,000
2025-10-15	42.840	42.840	41.270	41.710	41.325	16,028,100
2025-10-14	41.560	42.430	40.500	41.970	41.434	16,563,400
2025-10-13	43.290	43.500	42.280	42.780	42.234	15,475,300
2025-10-10	43.670	43.670	40.740	40.880	40.358	24,243,400
2025-10-09	44.530	44.790	42.550	43.310	42.757	23,238,000
2025-10-08	41.950	43.030	41.870	42.850	42.303	25,769,000
2025-10-07	40.710	41.310	40.160	40.690	40.171	19,846,800
2025-10-06	40.190	41.240	39.560	40.320	39.805	26,706,800
2025-10-03	39.650	40.350	38.920	39.670	39.164	23,921,600
2025-10-02	39.370	39.960	38.190	38.870	38.374	23,508,900
2025-10-01	39.030	39.480	38.840	39.090	38.591	19,117,000
2025-09-30	37.950	39.330	37.200	39.220	38.719	38,973,100
2025-09-29	36.350	38.110	36.050	37.120	36.646	40,224,700
2025-09-26	35.500	36.310	35.290	35.750	35.294	41,515,800
2025-09-25	37.530	37.530	35.150	35.340	34.889	86,778,600
2025-09-24	41.830	41.990	37.660	37.670	37.189	91,311,700
2025-09-23	45.390	46.290	45.140	45.360	44.781	14,308,500
2025-09-22	44.830	45.380	44.540	45.160	44.583	11,980,600
2025-09-19	45.250	45.700	44.710	44.940	44.366	21,120,200
2025-09-18	45.000	45.440	44.590	44.930	44.356	13,174,400
2025-09-17	45.100	46.290	44.780	45.090	44.514	8,951,800
2025-09-16	45.650	45.900	44.810	45.300	44.722	10,043,200
2025-09-15	44.500	45.750	44.360	45.640	45.057	12,670,200
2025-09-12	45.200	45.500	43.930	44.720	44.149	16,046,300
2025-09-11	44.870	46.160	44.800	45.920	45.334	14,919,200
2025-09-10	44.290	45.470	44.230	44.880	44.307	16,678,900
2025-09-09	45.320	46.110	43.620	43.890	43.330	24,956,700
2025-09-08	46.530	46.750	45.500	46.660	46.064	10,436,400
2025-09-05	46.720	47.020	45.740	46.340	45.748	8,069,200
2025-09-04	45.720	46.150	45.180	46.070	45.482	8,509,000
2025-09-03	45.250	46.300	45.110	46.210	45.620	12,237,800
2025-09-02	43.760	44.950	42.740	44.940	44.366	12,166,300
2025-08-29	44.330	44.730	44.100	44.400	43.833	7,371,000
2025-08-28	44.120	44.560	43.910	44.370	43.804	9,253,900
2025-08-27	43.940	44.060	43.470	43.870	43.310	11,201,800
2025-08-26	43.530	44.410	43.450	44.350	43.784	11,824,700
2025-08-25	43.420	43.850	43.350	43.690	43.132	12,596,800
2025-08-22	41.830	43.430	41.790	43.280	42.727	10,822,100
2025-08-21	41.110	41.750	40.960	41.720	41.187	6,181,200
2025-08-20	41.150	41.530	41.020	41.310	40.783	5,526,200
2025-08-19	41.780	41.980	41.060	41.460	40.931	7,630,500
2025-08-18	42.140	42.400	41.390	41.750	41.217	8,325,000
2025-08-15	42.700	42.800	42.240	42.360	41.819	8,885,300
2025-08-14	42.290	42.400	41.580	42.280	41.740	11,933,400
2025-08-13	42.650	43.090	42.190	42.740	42.194	13,120,800
2025-08-12	41.740	42.680	41.700	42.150	41.612	12,573,800
2025-08-11	42.560	42.570	41.340	41.460	40.931	10,676,300
2025-08-08	41.380	42.180	41.080	41.870	41.335	11,828,700

← NewerPage 5 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.