Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	38.690	40.350	38.480	40.220	39.400	21,444,700
2025-02-12	37.670	38.440	37.460	37.960	37.186	10,946,500
2025-02-11	37.710	38.220	37.450	37.590	36.824	13,957,900
2025-02-10	38.880	38.910	38.400	38.460	37.676	16,243,400
2025-02-07	38.490	39.190	37.870	38.220	37.441	21,532,000
2025-02-06	37.540	37.940	36.780	37.150	36.393	13,748,200
2025-02-05	36.270	37.010	35.970	36.680	35.932	14,888,300
2025-02-04	36.030	36.990	36.030	36.480	35.736	14,490,600
2025-02-03	35.370	36.140	34.890	35.860	35.129	15,940,400
2025-01-31	36.360	36.640	35.690	35.850	35.119	13,385,200
2025-01-30	36.670	36.820	36.070	36.640	35.893	11,821,900
2025-01-29	35.980	36.840	35.940	36.280	35.540	12,599,900
2025-01-28	36.880	37.000	35.460	35.840	35.109	16,842,900
2025-01-27	37.220	37.220	36.580	36.670	35.922	18,550,500
2025-01-24	38.730	38.880	37.460	37.810	37.039	19,076,400
2025-01-23	38.110	38.700	36.460	38.500	37.715	30,475,400
2025-01-22	40.440	40.500	39.020	39.090	38.293	15,882,700
2025-01-21	40.760	40.940	39.860	40.300	39.478	16,558,000
2025-01-17	40.090	40.810	39.870	40.220	39.400	12,045,600
2025-01-16	40.190	40.410	39.580	40.030	39.214	11,793,800
2025-01-15	40.450	40.450	39.520	40.030	39.214	10,618,000
2025-01-14	39.710	39.840	39.040	39.500	38.548	9,801,900
2025-01-13	38.650	39.600	38.620	39.410	38.460	10,418,100
2025-01-10	40.500	40.640	38.730	38.980	38.040	11,971,100
2025-01-08	38.760	39.830	38.310	39.740	38.782	15,589,000
2025-01-07	38.830	39.170	38.410	38.740	37.806	15,304,600
2025-01-06	38.830	39.760	38.510	38.570	37.640	18,974,400
2025-01-03	38.000	38.190	37.190	37.710	36.801	10,153,500
2025-01-02	38.390	38.780	37.810	37.880	36.967	8,790,300
2024-12-31	38.120	38.470	37.960	38.080	37.162	9,247,000
2024-12-30	38.420	38.480	37.740	38.160	37.240	11,047,300
2024-12-27	38.900	39.180	38.560	38.860	37.923	7,892,500
2024-12-26	39.040	39.320	38.920	39.190	38.245	6,127,100
2024-12-24	39.370	39.390	38.810	39.220	38.275	3,962,500
2024-12-23	38.920	39.340	38.560	39.250	38.304	8,562,500
2024-12-20	37.980	39.290	37.960	38.860	37.923	22,372,300
2024-12-19	38.740	39.220	37.670	38.240	37.318	15,766,500
2024-12-18	40.430	40.620	38.570	38.710	37.777	12,501,000
2024-12-17	40.150	40.790	40.070	40.620	39.641	11,733,800
2024-12-16	41.290	41.520	40.500	40.740	39.758	10,232,800
2024-12-13	41.730	41.790	41.100	41.590	40.587	9,669,300
2024-12-12	42.600	42.730	41.980	42.080	41.066	10,184,500
2024-12-11	42.810	43.120	42.400	43.000	41.963	7,339,000
2024-12-10	43.540	43.720	42.590	42.670	41.641	10,835,500
2024-12-09	43.750	44.750	43.690	43.730	42.676	18,310,000
2024-12-06	43.070	43.070	42.030	42.070	41.056	9,471,100
2024-12-05	43.120	43.350	42.450	42.790	41.759	11,873,600
2024-12-04	43.930	44.240	42.810	43.040	42.003	18,548,200
2024-12-03	44.660	44.830	43.550	43.830	42.773	12,218,800
2024-12-02	44.190	44.390	42.660	43.640	42.588	14,413,000
2024-11-29	43.620	44.520	43.570	44.200	43.135	6,512,500
2024-11-27	43.610	44.230	43.510	43.760	42.705	7,050,400
2024-11-26	43.960	44.080	43.120	43.480	42.432	11,821,000
2024-11-25	43.850	44.610	43.850	44.380	43.310	13,286,800
2024-11-22	43.680	43.760	43.370	43.720	42.666	9,109,800
2024-11-21	43.770	44.110	43.260	43.760	42.705	8,872,100
2024-11-20	44.000	44.150	43.400	43.700	42.647	8,733,700
2024-11-19	43.550	44.200	43.130	44.120	43.056	12,764,400
2024-11-18	43.040	43.650	42.560	43.550	42.500	11,886,900
2024-11-15	43.500	43.820	42.000	42.700	41.671	12,902,500

← NewerPage 8 of 21 · 1,255 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.