Freeport-McMoRan Inc. - Price History

Monthly price history for FCX (Freeport-McMoRan Inc.)

DateAdjusted priceReal price
August 2022 28.83 USD 28.83 USD
July 2022 31.55 USD 31.55 USD
June 2022 29.09 USD 29.26 USD
May 2022 38.86 USD 39.08 USD
April 2022 40.32 USD 40.55 USD
March 2022 49.30 USD 49.74 USD
February 2022 46.54 USD 46.95 USD
January 2022 36.89 USD 37.22 USD
December 2021 41.23 USD 41.73 USD
November 2021 36.63 USD 37.08 USD
October 2021 37.26 USD 37.72 USD
September 2021 32.07 USD 32.53 USD
August 2021 35.88 USD 36.39 USD
July 2021 37.56 USD 38.10 USD
June 2021 36.51 USD 37.11 USD
May 2021 42.03 USD 42.72 USD
April 2021 37.10 USD 37.71 USD
March 2021 32.32 USD 32.93 USD
February 2021 33.29 USD 33.91 USD
January 2021 26.41 USD 26.91 USD
December 2020 25.54 USD 26.02 USD
November 2020 22.96 USD 23.39 USD
October 2020 17.02 USD 17.34 USD
September 2020 15.35 USD 15.64 USD
August 2020 15.32 USD 15.61 USD
July 2020 12.68 USD 12.92 USD
June 2020 11.36 USD 11.57 USD
May 2020 8.90 USD 9.07 USD
April 2020 8.67 USD 8.83 USD
March 2020 6.63 USD 6.75 USD
February 2020 9.78 USD 9.96 USD
January 2020 10.90 USD 11.10 USD
December 2019 12.83 USD 13.12 USD
November 2019 11.13 USD 11.38 USD
October 2019 9.60 USD 9.82 USD
September 2019 9.31 USD 9.57 USD
August 2019 8.94 USD 9.19 USD
July 2019 10.76 USD 11.06 USD
June 2019 11.24 USD 11.61 USD
May 2019 9.40 USD 9.71 USD
April 2019 11.92 USD 12.31 USD
March 2019 12.43 USD 12.89 USD
February 2019 12.44 USD 12.90 USD
January 2019 11.23 USD 11.64 USD
December 2018 9.90 USD 10.31 USD
November 2018 11.47 USD 11.94 USD
October 2018 11.19 USD 11.65 USD
September 2018 13.32 USD 13.92 USD
August 2018 13.44 USD 14.05 USD
July 2018 15.79 USD 16.50 USD
June 2018 16.47 USD 17.26 USD
May 2018 16.12 USD 16.90 USD
April 2018 14.51 USD 15.21 USD
March 2018 16.72 USD 17.57 USD
February 2018 17.69 USD 18.60 USD
January 2018 18.55 USD 19.50 USD
December 2017 18.04 USD 18.96 USD
November 2017 13.24 USD 13.92 USD
October 2017 13.30 USD 13.98 USD
September 2017 13.36 USD 14.04 USD
August 2017 14.06 USD 14.78 USD
July 2017 13.91 USD 14.62 USD
June 2017 11.43 USD 12.01 USD
May 2017 10.93 USD 11.49 USD
April 2017 12.13 USD 12.75 USD
March 2017 12.71 USD 13.36 USD
February 2017 12.75 USD 13.40 USD
January 2017 15.84 USD 16.65 USD
December 2016 12.55 USD 13.19 USD
November 2016 14.60 USD 15.35 USD
October 2016 10.64 USD 11.18 USD
September 2016 10.33 USD 10.86 USD
August 2016 9.79 USD 10.29 USD
July 2016 12.33 USD 12.96 USD
June 2016 10.60 USD 11.14 USD
May 2016 10.54 USD 11.08 USD
April 2016 13.32 USD 14.00 USD
March 2016 9.84 USD 10.34 USD
February 2016 7.26 USD 7.63 USD
January 2016 4.38 USD 4.60 USD
December 2015 6.44 USD 6.77 USD
November 2015 7.78 USD 8.18 USD
October 2015 11.20 USD 11.77 USD
September 2015 9.18 USD 9.69 USD
August 2015 10.08 USD 10.64 USD
July 2015 11.14 USD 11.75 USD
June 2015 17.48 USD 18.62 USD
May 2015 18.44 USD 19.65 USD
April 2015 21.84 USD 23.27 USD
March 2015 17.74 USD 18.95 USD
February 2015 20.25 USD 21.63 USD
January 2015 15.73 USD 16.81 USD
December 2014 21.57 USD 23.36 USD
November 2014 24.79 USD 26.85 USD
October 2014 26.31 USD 28.50 USD
September 2014 29.84 USD 32.65 USD
August 2014 33.24 USD 36.37 USD
July 2014 34.02 USD 37.22 USD
June 2014 33.09 USD 36.50 USD
May 2014 30.87 USD 34.05 USD
April 2014 31.16 USD 34.37 USD
March 2014 29.70 USD 33.07 USD
February 2014 29.30 USD 32.62 USD
January 2014 29.11 USD 32.41 USD
December 2013 33.60 USD 37.74 USD
November 2013 30.89 USD 34.69 USD
October 2013 32.73 USD 36.76 USD
September 2013 29.17 USD 33.08 USD
August 2013 26.65 USD 30.22 USD
July 2013 24.94 USD 28.28 USD
June 2013 24.07 USD 27.61 USD
May 2013 25.90 USD 31.05 USD
April 2013 25.38 USD 30.43 USD
March 2013 27.35 USD 33.10 USD
February 2013 26.38 USD 31.92 USD
January 2013 29.13 USD 35.25 USD
December 2012 28.01 USD 34.20 USD
November 2012 31.95 USD 39.01 USD
October 2012 31.85 USD 38.88 USD
September 2012 32.17 USD 39.58 USD
August 2012 29.35 USD 36.11 USD
July 2012 27.36 USD 33.67 USD
June 2012 27.43 USD 34.07 USD
May 2012 25.79 USD 32.04 USD
April 2012 30.83 USD 38.30 USD
March 2012 30.36 USD 38.04 USD
February 2012 33.97 USD 42.56 USD
January 2012 36.88 USD 46.21 USD
December 2011 29.18 USD 36.79 USD
November 2011 31.41 USD 39.60 USD
October 2011 31.94 USD 40.26 USD
September 2011 23.98 USD 30.45 USD
August 2011 37.11 USD 47.11 USD
July 2011 41.71 USD 52.96 USD
June 2011 41.47 USD 52.90 USD
May 2011 40.48 USD 51.64 USD
April 2011 42.72 USD 55.02 USD
March 2011 42.93 USD 55.55 USD
February 2011 40.92 USD 52.95 USD
January 2011 42.02 USD 54.38 USD
December 2010 46.21 USD 60.04 USD
November 2010 38.64 USD 50.66 USD
October 2010 36.15 USD 47.40 USD
September 2010 32.46 USD 42.69 USD
August 2010 27.37 USD 35.99 USD
July 2010 27.20 USD 35.77 USD
June 2010 22.37 USD 29.57 USD
May 2010 26.50 USD 35.03 USD
April 2010 28.58 USD 37.76 USD
March 2010 31.55 USD 41.77 USD
February 2010 28.39 USD 37.58 USD
January 2010 25.19 USD 33.35 USD
December 2009 30.27 USD 40.15 USD
November 2009 31.22 USD 41.40 USD
October 2009 27.66 USD 36.68 USD
September 2009 25.87 USD 34.31 USD
August 2009 23.74 USD 31.49 USD
July 2009 22.73 USD 30.15 USD
June 2009 18.89 USD 25.06 USD
May 2009 20.52 USD 27.22 USD
April 2009 16.08 USD 21.33 USD
March 2009 14.37 USD 19.06 USD
February 2009 11.47 USD 15.21 USD
January 2009 9.48 USD 12.57 USD
December 2008 9.21 USD 12.22 USD
November 2008 9.04 USD 11.99 USD
October 2008 10.96 USD 14.53 USD
September 2008 21.15 USD 28.42 USD
August 2008 33.24 USD 44.66 USD
July 2008 36.00 USD 48.38 USD
June 2008 43.43 USD 58.60 USD
May 2008 42.88 USD 57.85 USD
April 2008 42.15 USD 56.88 USD
March 2008 35.51 USD 48.11 USD
February 2008 37.23 USD 50.43 USD
January 2008 32.78 USD 44.41 USD
December 2007 37.64 USD 51.22 USD
November 2007 36.35 USD 49.47 USD
October 2007 43.24 USD 58.84 USD
September 2007 38.44 USD 52.44 USD
August 2007 32.04 USD 43.71 USD
July 2007 34.44 USD 46.99 USD
June 2007 30.25 USD 41.41 USD
May 2007 28.74 USD 39.35 USD
April 2007 24.53 USD 33.58 USD
March 2007 24.06 USD 33.10 USD
February 2007 20.87 USD 28.70 USD
January 2007 20.91 USD 28.75 USD
December 2006 20.14 USD 27.86 USD
November 2006 22.44 USD 31.43 USD
October 2006 21.59 USD 30.24 USD
September 2006 18.90 USD 26.63 USD
August 2006 20.37 USD 29.10 USD
July 2006 19.09 USD 27.28 USD
June 2006 19.28 USD 27.70 USD
May 2006 19.18 USD 28.00 USD
April 2006 22.12 USD 32.29 USD
March 2006 20.37 USD 29.89 USD
February 2006 17.08 USD 25.32 USD
January 2006 21.67 USD 32.13 USD
December 2005 18.05 USD 26.90 USD
November 2005 17.33 USD 26.06 USD
October 2005 16.43 USD 24.71 USD
September 2005 16.07 USD 24.30 USD
August 2005 13.79 USD 21.08 USD
July 2005 13.17 USD 20.14 USD
June 2005 12.17 USD 18.72 USD
May 2005 11.47 USD 17.65 USD
April 2005 11.26 USD 17.33 USD
March 2005 12.79 USD 19.81 USD
February 2005 13.34 USD 20.91 USD
January 2005 11.74 USD 18.41 USD
December 2004 12.11 USD 19.11 USD
November 2004 12.31 USD 19.57 USD
October 2004 11.39 USD 18.11 USD
September 2004 12.66 USD 20.25 USD
August 2004 11.76 USD 18.82 USD
July 2004 10.89 USD 17.42 USD
June 2004 10.30 USD 16.58 USD
May 2004 10.45 USD 16.82 USD
April 2004 9.48 USD 15.25 USD
March 2004 12.09 USD 19.55 USD
February 2004 13.19 USD 21.33 USD
January 2004 11.40 USD 18.43 USD
December 2003 12.96 USD 21.07 USD
November 2003 13.40 USD 21.76 USD
October 2003 11.92 USD 19.38 USD
September 2003 10.16 USD 16.55 USD
August 2003 9.21 USD 15.00 USD
July 2003 8.22 USD 13.40 USD
June 2003 7.49 USD 12.25 USD
May 2003 6.71 USD 10.98 USD
April 2003 5.29 USD 8.65 USD
March 2003 5.19 USD 8.52 USD
February 2003 5.18 USD 8.51 USD
January 2003 5.71 USD 9.39 USD
December 2002 5.11 USD 8.39 USD
November 2002 4.72 USD 7.75 USD
October 2002 3.71 USD 6.10 USD
September 2002 4.10 USD 6.73 USD
August 2002 4.99 USD 8.19 USD
July 2002 4.65 USD 7.64 USD
June 2002 5.43 USD 8.93 USD
May 2002 6.01 USD 9.88 USD
April 2002 5.41 USD 8.88 USD
March 2002 5.36 USD 8.81 USD
February 2002 4.46 USD 7.32 USD
January 2002 4.73 USD 7.78 USD
December 2001 4.08 USD 6.70 USD
November 2001 4.06 USD 6.68 USD
October 2001 3.38 USD 5.55 USD
September 2001 3.35 USD 5.49 USD
August 2001 3.77 USD 6.19 USD
July 2001 3.28 USD 5.38 USD
June 2001 3.36 USD 5.53 USD
May 2001 4.77 USD 7.84 USD
April 2001 4.31 USD 7.08 USD
March 2001 3.97 USD 6.53 USD
February 2001 4.28 USD 7.03 USD
January 2001 3.56 USD 5.85 USD
December 2000 2.61 USD 4.28 USD
November 2000 2.45 USD 4.03 USD
October 2000 2.42 USD 3.97 USD
September 2000 2.68 USD 4.41 USD
August 2000 2.99 USD 4.91 USD
July 2000 2.74 USD 4.50 USD
June 2000 2.82 USD 4.63 USD
May 2000 2.80 USD 4.59 USD
April 2000 2.93 USD 4.81 USD
March 2000 3.67 USD 6.03 USD
February 2000 4.19 USD 6.88 USD
January 2000 5.31 USD 8.72 USD
December 1999 6.43 USD 10.56 USD
November 1999 4.81 USD 7.91 USD
October 1999 5.08 USD 8.34 USD
September 1999 4.74 USD 7.78 USD
August 1999 4.89 USD 8.03 USD
July 1999 5.14 USD 8.44 USD
June 1999 5.46 USD 8.97 USD
May 1999 4.30 USD 7.06 USD
April 1999 4.66 USD 7.66 USD
March 1999 3.31 USD 5.44 USD
February 1999 2.87 USD 4.72 USD
January 1999 2.97 USD 4.88 USD
December 1998 3.18 USD 5.22 USD
November 1998 3.98 USD 6.53 USD
October 1998 3.73 USD 6.13 USD
September 1998 3.62 USD 5.97 USD
August 1998 3.52 USD 5.81 USD
July 1998 4.49 USD 7.41 USD
June 1998 4.59 USD 7.59 USD
May 1998 5.06 USD 8.38 USD
April 1998 5.70 USD 9.44 USD
March 1998 6.01 USD 9.97 USD
February 1998 4.54 USD 7.53 USD
January 1998 4.43 USD 7.34 USD
December 1997 4.73 USD 7.88 USD
November 1997 6.29 USD 10.47 USD
October 1997 7.19 USD 11.97 USD
September 1997 8.58 USD 14.41 USD
August 1997 8.34 USD 14.00 USD
July 1997 8.71 USD 14.63 USD
June 1997 9.20 USD 15.56 USD
May 1997 8.61 USD 14.56 USD
April 1997 8.61 USD 14.56 USD
March 1997 8.90 USD 15.19 USD
February 1997 9.96 USD 17.00 USD
January 1997 8.43 USD 14.38 USD
December 1996 8.69 USD 14.94 USD
November 1996 9.16 USD 15.75 USD
October 1996 8.83 USD 15.19 USD
September 1996 9.02 USD 15.63 USD
August 1996 8.48 USD 14.69 USD
July 1996 8.55 USD 14.81 USD
June 1996 9.14 USD 15.94 USD
May 1996 9.53 USD 16.63 USD
April 1996 9.42 USD 16.44 USD
March 1996 9.01 USD 15.81 USD
February 1996 9.29 USD 16.31 USD
January 1996 8.44 USD 14.81 USD
December 1995 7.98 USD 14.06 USD
November 1995 7.69 USD 13.56 USD
October 1995 6.45 USD 11.38 USD
September 1995 7.20 USD 12.81 USD
August 1995 6.57 USD 11.69 USD
July 1995 7.59 USD 13.50 USD

FCX

Price: 31.62USD

52 week range price:
24.80
51.99

Dividend Yield: 1.83%

5-year range yield:
0.68%
2.39%

Forward Dividend Yield: 1.90%

Payout Ratio: 16.90%

Payout Ratio Range:
-266.67%
118.15%

Dividend Per Share: 0.60 USD

Earnings Per Share: 2.10 USD

P/E Ratio: 8.69

Exchange: NYQ

Sector: Basic Materials

Industry: Copper

Volume: 12.3 million

Ebitda: 2.0 billion

Market Capitalization: 41.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 5

DGR3: 102.78%

Links: