Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	43.470	43.570	42.710	43.270	42.227	11,905,700
2024-11-13	43.750	43.870	43.090	43.120	42.081	11,931,900
2024-11-12	43.980	44.120	42.920	43.600	42.549	18,145,300
2024-11-11	45.540	45.630	44.720	44.900	43.818	12,737,200
2024-11-08	46.520	46.900	45.480	46.360	45.242	16,197,400
2024-11-07	48.240	49.210	48.190	48.580	47.409	12,733,400
2024-11-06	45.280	47.230	44.920	46.870	45.740	12,911,700
2024-11-05	46.870	47.000	46.420	46.990	45.857	5,991,500
2024-11-04	45.970	46.730	45.630	46.270	45.155	9,147,800
2024-11-01	45.600	46.170	45.300	45.590	44.491	7,733,200
2024-10-31	45.410	45.570	44.720	45.020	43.935	9,481,400
2024-10-30	46.280	46.350	45.570	45.970	44.862	9,017,100
2024-10-29	47.490	47.560	46.530	46.570	45.447	8,471,900
2024-10-28	46.860	46.970	46.530	46.730	45.604	6,446,400
2024-10-25	47.000	47.200	46.520	46.600	45.477	8,528,900
2024-10-24	47.990	48.200	46.650	46.840	45.711	10,171,700
2024-10-23	47.510	48.120	47.270	47.920	46.765	10,849,200
2024-10-22	50.000	50.120	47.640	48.530	47.360	14,468,600
2024-10-21	48.430	48.700	47.680	47.940	46.784	10,150,400
2024-10-18	48.820	49.100	48.160	48.180	47.019	8,823,000
2024-10-17	48.260	48.400	47.620	47.950	46.794	8,317,600
2024-10-16	47.810	48.070	47.330	47.970	46.814	7,360,400
2024-10-15	47.990	48.140	47.090	47.280	46.140	11,855,000
2024-10-14	47.920	49.000	47.560	48.860	47.536	13,573,500
2024-10-11	49.470	50.280	49.370	50.030	48.674	6,415,200
2024-10-10	48.920	49.830	48.510	49.540	48.197	6,959,900
2024-10-09	48.020	48.960	47.710	48.870	47.546	6,977,000
2024-10-08	48.970	48.970	48.050	48.590	47.273	13,040,400
2024-10-07	50.420	51.190	50.040	50.790	49.414	8,895,500
2024-10-04	50.610	51.120	49.980	50.550	49.180	11,506,600
2024-10-03	49.640	50.050	49.280	49.770	48.421	10,383,900
2024-10-02	50.860	51.450	50.350	50.820	49.443	10,744,200
2024-10-01	50.550	50.730	49.540	50.380	49.015	9,102,100
2024-09-30	50.210	50.510	49.440	49.920	48.567	14,992,400
2024-09-27	51.240	52.060	51.150	51.340	49.949	15,967,700
2024-09-26	51.090	52.610	50.800	51.910	50.503	32,403,100
2024-09-25	48.750	48.980	48.140	48.310	47.001	12,454,800
2024-09-24	48.180	48.980	47.540	48.720	47.400	26,361,600
2024-09-23	45.000	45.770	44.820	45.140	43.917	15,471,600
2024-09-20	44.680	44.870	44.360	44.530	43.323	16,304,200
2024-09-19	45.700	45.850	44.990	45.140	43.917	16,920,500
2024-09-18	43.170	44.970	43.040	43.920	42.730	11,573,700
2024-09-17	42.910	43.510	42.830	43.130	41.961	6,921,300
2024-09-16	43.230	43.690	42.690	42.890	41.728	11,120,200
2024-09-13	42.140	43.040	42.060	42.660	41.504	10,831,600
2024-09-12	41.780	42.290	41.590	41.810	40.677	11,414,200
2024-09-11	40.900	41.410	40.270	41.300	40.181	13,306,400
2024-09-10	40.290	40.440	39.340	40.410	39.315	9,559,500
2024-09-09	40.620	40.870	40.180	40.400	39.305	8,663,400
2024-09-06	41.130	41.400	39.730	40.000	38.916	13,200,100
2024-09-05	42.090	42.320	41.300	41.400	40.278	7,371,500
2024-09-04	41.330	42.130	41.000	41.610	40.482	9,787,500
2024-09-03	42.360	42.390	40.850	41.360	40.239	18,809,000
2024-08-30	43.890	44.320	43.520	44.280	43.080	7,811,600
2024-08-29	43.880	44.200	43.480	43.830	42.642	8,612,600
2024-08-28	44.050	44.310	43.540	43.870	42.681	9,080,100
2024-08-27	44.970	45.600	44.820	45.230	44.004	6,755,700
2024-08-26	45.600	46.010	44.960	45.190	43.965	11,046,800
2024-08-23	43.700	44.820	43.600	44.660	43.450	11,801,100
2024-08-22	43.600	43.690	43.010	43.300	42.127	7,143,500

← NewerPage 9 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.