Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	40.710	41.080	40.220	40.800	40.279	9,660,400
2025-08-06	40.250	40.670	39.830	39.860	39.351	9,498,400
2025-08-05	40.370	40.530	39.600	40.030	39.519	11,521,300
2025-08-04	40.180	40.600	39.750	40.420	39.904	12,727,200
2025-08-01	39.890	40.180	39.280	40.030	39.519	15,601,200
2025-07-31	38.900	40.550	38.760	40.240	39.726	26,276,800
2025-07-30	43.190	43.680	38.340	39.140	38.640	64,894,200
2025-07-29	43.900	43.950	42.680	43.230	42.678	16,495,800
2025-07-28	44.680	44.830	42.210	43.790	43.231	26,374,100
2025-07-25	44.570	44.960	44.180	44.890	44.317	16,011,000
2025-07-24	44.960	45.320	44.140	44.580	44.011	13,223,900
2025-07-23	44.660	46.070	44.570	44.840	44.268	23,135,900
2025-07-22	45.610	46.260	45.160	45.800	45.215	15,316,100
2025-07-21	45.570	46.070	45.190	45.190	44.613	11,250,300
2025-07-18	44.850	44.940	44.200	44.800	44.228	13,554,700
2025-07-17	43.870	44.580	43.700	44.460	43.892	11,027,900
2025-07-16	43.890	44.190	43.420	43.980	43.419	11,377,600
2025-07-15	45.240	45.440	43.230	44.120	43.557	20,312,200
2025-07-14	45.830	45.890	45.190	45.630	44.899	11,484,600
2025-07-11	45.900	46.410	45.660	46.360	45.618	17,122,800
2025-07-10	46.780	47.520	46.120	47.210	46.454	18,640,600
2025-07-09	46.740	47.030	45.020	45.590	44.860	24,277,000
2025-07-08	45.660	49.120	44.850	46.270	45.529	45,175,000
2025-07-07	45.250	45.560	44.440	45.130	44.407	19,630,200
2025-07-03	45.760	46.210	45.570	45.800	45.067	7,607,300
2025-07-02	44.750	46.690	44.420	45.770	45.037	23,271,300
2025-07-01	43.990	44.370	43.600	44.050	43.345	9,385,700
2025-06-30	43.600	43.930	43.100	43.350	42.656	10,256,300
2025-06-27	44.090	44.220	43.540	43.870	43.168	13,661,000
2025-06-26	43.380	44.900	43.380	44.460	43.748	20,484,500
2025-06-25	41.790	41.960	41.190	41.610	40.944	7,114,000
2025-06-24	40.950	42.110	40.800	42.010	41.337	10,817,900
2025-06-23	40.050	41.060	39.850	40.940	40.284	11,692,400
2025-06-20	41.240	41.330	40.160	40.220	39.576	13,986,900
2025-06-18	41.370	41.570	41.150	41.180	40.521	6,185,500
2025-06-17	41.740	41.830	41.270	41.370	40.708	10,291,600
2025-06-16	41.620	42.330	41.570	41.910	41.239	10,508,000
2025-06-13	40.180	41.230	40.090	40.940	40.284	9,722,100
2025-06-12	40.400	41.680	40.250	41.180	40.521	8,750,100
2025-06-11	41.390	41.600	40.480	41.010	40.353	13,530,900
2025-06-10	42.430	42.500	41.910	42.190	41.514	9,460,600
2025-06-09	41.980	42.900	41.780	42.340	41.662	9,938,400
2025-06-06	42.010	42.480	41.480	41.480	40.816	8,501,800
2025-06-05	41.980	42.610	41.480	41.690	41.022	17,270,000
2025-06-04	40.510	41.200	40.370	40.860	40.206	10,979,300
2025-06-03	39.690	40.390	39.510	40.240	39.596	11,741,400
2025-06-02	40.090	40.540	39.590	40.150	39.507	15,316,700
2025-05-30	38.840	38.930	37.730	38.480	37.864	17,241,200
2025-05-29	39.370	39.500	38.730	39.030	38.405	8,927,600
2025-05-28	39.400	39.520	38.700	38.890	38.267	7,689,500
2025-05-27	39.140	40.010	39.080	39.640	39.005	11,247,800
2025-05-23	37.220	39.070	37.220	39.020	38.395	15,295,500
2025-05-22	37.680	38.060	37.350	37.700	37.096	9,415,400
2025-05-21	38.120	38.690	37.840	38.010	37.401	11,012,400
2025-05-20	38.440	38.690	38.080	38.400	37.785	7,848,000
2025-05-19	37.400	38.850	37.290	38.800	38.179	11,107,300
2025-05-16	38.090	38.120	36.990	38.020	37.411	13,552,200
2025-05-15	38.610	38.730	37.570	38.470	37.854	13,149,000
2025-05-14	39.090	39.240	38.850	39.060	38.435	10,292,800
2025-05-13	39.330	39.910	39.070	39.470	38.838	11,879,600

← NewerPage 6 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.