Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	27.120	27.590	26.210	27.380	25.718	35,581,200
2022-07-05	27.840	27.970	26.610	27.260	25.606	35,842,200
2022-07-01	28.890	29.270	27.920	29.200	27.428	22,967,500
2022-06-30	29.720	30.060	28.990	29.260	27.484	21,029,200
2022-06-29	31.280	31.300	29.990	30.290	28.452	15,424,300
2022-06-28	31.540	32.300	30.680	30.780	28.912	22,635,000
2022-06-27	31.580	31.610	30.720	31.020	29.137	17,053,700
2022-06-24	29.760	30.990	29.150	30.990	29.109	35,347,200
2022-06-23	30.460	30.870	28.870	29.570	27.775	41,337,600
2022-06-22	32.250	32.250	31.170	31.320	29.419	31,329,200
2022-06-21	34.250	34.770	33.910	34.030	31.965	13,634,400
2022-06-17	34.540	35.000	33.420	33.820	31.767	30,089,700
2022-06-16	35.480	36.030	34.500	34.870	32.754	20,474,600
2022-06-15	37.500	37.570	35.890	36.900	34.660	17,094,500
2022-06-14	37.480	37.650	36.450	36.820	34.585	16,368,800
2022-06-13	38.190	38.520	36.300	37.170	34.914	30,274,600
2022-06-10	39.200	40.400	38.960	40.210	37.770	23,307,200
2022-06-09	42.180	42.270	40.500	40.520	38.061	13,547,900
2022-06-08	42.930	43.140	42.040	42.200	39.639	12,373,400
2022-06-07	42.250	43.620	42.150	43.390	40.756	12,694,800
2022-06-06	41.850	42.970	41.680	42.780	40.184	15,137,400
2022-06-03	41.030	41.940	41.000	41.330	38.822	13,459,900
2022-06-02	41.780	42.270	41.260	41.720	39.188	19,239,100
2022-06-01	39.320	39.980	38.850	39.640	37.234	12,817,600
2022-05-31	40.050	41.000	38.690	39.080	36.708	16,890,100
2022-05-27	39.090	39.700	38.700	39.650	37.243	11,914,400
2022-05-26	37.630	38.710	36.980	38.490	36.154	10,011,800
2022-05-25	37.070	38.060	36.930	37.830	35.534	12,859,800
2022-05-24	37.920	37.940	36.710	37.480	35.205	15,922,900
2022-05-23	37.600	38.640	37.070	38.350	36.022	19,211,900
2022-05-20	37.310	37.500	35.500	36.310	34.106	21,630,900
2022-05-19	35.630	37.590	35.630	36.720	34.491	18,860,200
2022-05-18	37.160	37.600	35.120	35.340	33.195	18,276,000
2022-05-17	37.090	37.820	36.560	37.640	35.355	22,673,600
2022-05-16	35.160	36.130	34.940	35.150	33.017	17,882,500
2022-05-13	34.770	35.800	34.590	35.040	32.913	18,988,000
2022-05-12	34.310	35.520	33.430	34.340	32.256	27,193,400
2022-05-11	37.250	37.820	35.820	35.910	33.730	22,542,800
2022-05-10	36.630	36.630	34.990	36.070	33.881	26,543,200
2022-05-09	36.100	36.950	35.350	35.520	33.364	30,392,800
2022-05-06	39.170	39.210	37.600	37.880	35.581	22,379,500
2022-05-05	41.010	41.080	38.870	39.640	37.234	22,061,300
2022-05-04	40.280	41.410	39.240	41.300	38.793	17,667,500
2022-05-03	40.340	40.890	39.820	40.150	37.713	16,184,300
2022-05-02	39.940	40.650	39.020	40.180	37.741	21,723,800
2022-04-29	42.480	43.500	40.380	40.550	38.089	17,202,000
2022-04-28	41.890	42.460	40.540	41.840	39.301	15,184,900
2022-04-27	42.100	42.910	41.520	41.690	39.160	22,816,500
2022-04-26	41.490	41.830	40.080	40.180	37.741	18,707,700
2022-04-25	40.020	42.080	39.560	41.650	39.122	31,955,300
2022-04-22	44.480	44.600	41.130	41.910	39.366	32,547,600
2022-04-21	48.490	48.790	44.480	44.950	42.222	31,430,900
2022-04-20	49.810	50.520	48.880	49.900	46.871	13,101,800
2022-04-19	50.070	50.920	49.720	50.640	47.566	10,278,500
2022-04-18	49.670	51.340	49.420	50.770	47.689	14,267,000
2022-04-14	49.700	50.420	49.140	49.190	46.204	12,110,200
2022-04-13	48.490	49.460	48.120	49.430	46.430	11,976,500
2022-04-12	48.640	49.320	47.850	48.000	44.946	11,646,600
2022-04-11	48.720	48.880	47.610	47.720	44.684	9,370,600
2022-04-08	48.910	49.350	48.230	48.970	45.854	9,620,300

← NewerPage 19 of 79 · 4,733 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.