Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	39.330	39.910	39.070	39.470	38.838	11,879,600
2025-05-12	40.110	40.590	38.920	39.110	38.484	15,649,500
2025-05-09	37.830	38.030	37.370	37.860	37.254	7,306,000
2025-05-08	37.160	37.960	36.840	37.480	36.880	9,814,600
2025-05-07	37.510	37.770	36.640	37.020	36.427	11,879,300
2025-05-06	37.190	38.280	37.140	37.920	37.313	9,778,700
2025-05-05	37.690	37.690	37.170	37.350	36.752	7,701,000
2025-05-02	37.620	37.990	37.010	37.600	36.998	11,932,200
2025-05-01	36.040	36.920	35.900	36.410	35.827	11,614,600
2025-04-30	34.890	36.170	34.450	36.030	35.453	15,777,400
2025-04-29	37.370	37.550	36.740	37.170	36.575	11,269,600
2025-04-28	37.050	37.900	36.800	37.240	36.644	13,380,800
2025-04-25	37.010	37.660	36.810	37.350	36.752	10,958,800
2025-04-24	35.570	37.810	35.270	37.630	37.027	23,970,900
2025-04-23	35.440	36.460	35.060	35.190	34.627	21,643,100
2025-04-22	33.420	34.760	33.300	34.060	33.515	19,264,300
2025-04-21	33.120	33.300	32.120	32.950	32.422	11,419,900
2025-04-17	33.350	33.580	32.370	32.900	32.373	16,988,000
2025-04-16	33.370	33.980	32.840	33.320	32.787	17,261,100
2025-04-15	33.290	33.810	32.970	33.370	32.836	18,742,000
2025-04-14	34.070	34.640	33.060	33.750	33.062	19,645,900
2025-04-11	31.920	33.740	31.850	33.350	32.670	26,250,000
2025-04-10	32.720	32.820	30.230	31.350	30.711	25,658,400
2025-04-09	29.930	34.180	28.960	33.740	33.052	38,575,500
2025-04-08	31.660	31.780	28.640	29.210	28.615	35,158,100
2025-04-07	28.030	31.650	27.660	30.370	29.751	40,398,800
2025-04-04	31.150	31.320	28.490	29.150	28.556	44,734,500
2025-04-03	35.980	35.990	33.420	33.510	32.827	31,999,800
2025-04-02	37.600	38.220	37.410	38.200	37.421	13,166,400
2025-04-01	38.060	38.130	37.200	38.130	37.353	13,121,200
2025-03-31	37.260	38.190	36.330	37.860	37.088	17,462,500
2025-03-28	39.890	40.270	38.270	38.420	37.637	20,227,400
2025-03-27	40.690	40.710	39.610	39.980	39.165	18,010,200
2025-03-26	43.240	43.450	41.350	41.490	40.644	19,408,300
2025-03-25	42.200	43.270	42.090	43.010	42.133	20,804,700
2025-03-24	41.490	42.310	41.330	41.610	40.762	21,356,100
2025-03-21	39.960	40.370	39.210	40.250	39.430	22,336,000
2025-03-20	41.050	41.530	40.570	40.700	39.870	22,075,600
2025-03-19	39.800	41.100	39.520	40.420	39.596	17,519,000
2025-03-18	40.120	40.310	39.280	39.840	39.028	14,569,900
2025-03-17	38.990	39.990	38.990	39.510	38.705	12,880,700
2025-03-14	38.090	38.950	38.000	38.850	38.058	15,203,300
2025-03-13	36.730	38.740	36.730	37.580	36.814	20,682,700
2025-03-12	36.810	37.240	36.030	36.780	36.030	13,995,800
2025-03-11	34.760	36.220	34.570	35.880	35.149	18,345,200
2025-03-10	35.600	35.680	33.980	34.500	33.797	21,433,000
2025-03-07	37.180	37.650	35.930	36.940	36.187	16,969,400
2025-03-06	38.000	39.010	37.300	37.680	36.912	18,546,800
2025-03-05	36.420	38.340	36.350	38.160	37.382	29,191,000
2025-03-04	35.400	35.620	34.260	34.900	34.189	18,310,700
2025-03-03	38.100	38.490	35.400	35.530	34.806	18,101,200
2025-02-28	36.710	37.020	36.230	36.910	36.158	14,779,600
2025-02-27	38.790	38.850	37.280	37.420	36.657	13,147,000
2025-02-26	38.540	38.720	37.820	37.950	37.176	16,632,700
2025-02-25	37.190	37.230	36.020	36.760	36.011	10,618,900
2025-02-24	37.190	37.440	36.940	37.110	36.354	8,418,400
2025-02-21	38.950	38.950	36.840	36.980	36.226	16,151,100
2025-02-20	38.940	39.630	38.590	38.960	38.166	11,471,600
2025-02-19	38.950	38.960	38.190	38.570	37.784	12,101,200
2025-02-18	39.480	39.520	38.600	39.300	38.499	12,261,300

← NewerPage 7 of 79 · 4,729 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.