Freeport-McMoRan, Inc. - Price History
Monthly price history for FCX (Freeport-McMoRan, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $49.91 | $49.91 |
| April 2024 | $49.94 | $49.94 |
| March 2024 | $47.02 | $47.02 |
| February 2024 | $37.81 | $37.81 |
| January 2024 | $39.69 | $39.69 |
| December 2023 | $42.42 | $42.57 |
| November 2023 | $37.18 | $37.32 |
| October 2023 | $33.66 | $33.78 |
| September 2023 | $37 | $37.29 |
| August 2023 | $39.60 | $39.91 |
| July 2023 | $44.31 | $44.65 |
| June 2023 | $39.55 | $40 |
| May 2023 | $33.95 | $34.34 |
| April 2023 | $37.48 | $37.91 |
| March 2023 | $40.30 | $40.91 |
| February 2023 | $40.36 | $40.97 |
| January 2023 | $43.96 | $44.62 |
| December 2022 | $37.31 | $38 |
| November 2022 | $39.08 | $39.80 |
| October 2022 | $31.12 | $31.69 |
| September 2022 | $26.70 | $27.33 |
| August 2022 | $28.91 | $29.60 |
| July 2022 | $30.82 | $31.55 |
| June 2022 | $28.42 | $29.26 |
| May 2022 | $37.96 | $39.08 |
| April 2022 | $39.39 | $40.55 |
| March 2022 | $48.17 | $49.74 |
| February 2022 | $45.46 | $46.95 |
| January 2022 | $36.04 | $37.22 |
| December 2021 | $40.28 | $41.73 |
| November 2021 | $35.79 | $37.08 |
| October 2021 | $36.41 | $37.72 |
| September 2021 | $31.33 | $32.53 |
| August 2021 | $35.05 | $36.39 |
| July 2021 | $36.70 | $38.10 |
| June 2021 | $35.67 | $37.11 |
| May 2021 | $41.06 | $42.72 |
| April 2021 | $36.25 | $37.71 |
| March 2021 | $31.58 | $32.93 |
| February 2021 | $32.52 | $33.91 |
| January 2021 | $25.81 | $26.91 |
| December 2020 | $24.96 | $26.02 |
| November 2020 | $22.43 | $23.39 |
| October 2020 | $16.63 | $17.34 |
| September 2020 | $15 | $15.64 |
| August 2020 | $14.97 | $15.61 |
| July 2020 | $12.39 | $12.92 |
| June 2020 | $11.10 | $11.57 |
| May 2020 | $8.70 | $9.07 |
| April 2020 | $8.47 | $8.83 |
| March 2020 | $6.47 | $6.75 |
| February 2020 | $9.55 | $9.96 |
| January 2020 | $10.65 | $11.10 |
| December 2019 | $12.54 | $13.12 |
| November 2019 | $10.88 | $11.38 |
| October 2019 | $9.38 | $9.82 |
| September 2019 | $9.10 | $9.57 |
| August 2019 | $8.73 | $9.19 |
| July 2019 | $10.51 | $11.06 |
| June 2019 | $10.98 | $11.61 |
| May 2019 | $9.19 | $9.71 |
| April 2019 | $11.65 | $12.31 |
| March 2019 | $12.15 | $12.89 |
| February 2019 | $12.16 | $12.90 |
| January 2019 | $10.97 | $11.64 |
| December 2018 | $9.68 | $10.31 |
| November 2018 | $11.21 | $11.94 |
| October 2018 | $10.94 | $11.65 |
| September 2018 | $13.02 | $13.92 |
| August 2018 | $13.14 | $14.05 |
| July 2018 | $15.43 | $16.50 |
| June 2018 | $16.10 | $17.26 |
| May 2018 | $15.76 | $16.90 |
| April 2018 | $14.18 | $15.21 |
| March 2018 | $16.34 | $17.57 |
| February 2018 | $17.30 | $18.60 |
| January 2018 | $18.14 | $19.50 |
| December 2017 | $17.63 | $18.96 |
| November 2017 | $12.95 | $13.92 |
| October 2017 | $13 | $13.98 |
| September 2017 | $13.06 | $14.04 |
| August 2017 | $13.75 | $14.78 |
| July 2017 | $13.60 | $14.62 |
| June 2017 | $11.17 | $12.01 |
| May 2017 | $10.69 | $11.49 |
| April 2017 | $11.86 | $12.75 |
| March 2017 | $12.43 | $13.36 |
| February 2017 | $12.46 | $13.40 |
| January 2017 | $15.49 | $16.65 |
| December 2016 | $12.27 | $13.19 |
| November 2016 | $14.28 | $15.35 |
| October 2016 | $10.40 | $11.18 |
| September 2016 | $10.10 | $10.86 |
| August 2016 | $9.57 | $10.29 |
| July 2016 | $12.05 | $12.96 |
| June 2016 | $10.36 | $11.14 |
| May 2016 | $10.30 | $11.08 |
| April 2016 | $13.02 | $14 |
| March 2016 | $9.62 | $10.34 |
| February 2016 | $7.10 | $7.63 |
| January 2016 | $4.28 | $4.60 |
| December 2015 | $6.30 | $6.77 |
| November 2015 | $7.61 | $8.18 |
| October 2015 | $10.95 | $11.77 |
| September 2015 | $8.98 | $9.69 |
| August 2015 | $9.86 | $10.64 |
| July 2015 | $10.89 | $11.75 |
| June 2015 | $17.09 | $18.62 |
| May 2015 | $18.04 | $19.65 |
| April 2015 | $21.36 | $23.27 |
| March 2015 | $17.35 | $18.95 |
| February 2015 | $19.80 | $21.63 |
| January 2015 | $15.39 | $16.81 |
| December 2014 | $21.10 | $23.36 |
| November 2014 | $24.26 | $26.85 |
| October 2014 | $25.75 | $28.50 |
| September 2014 | $29.21 | $32.65 |
| August 2014 | $32.54 | $36.37 |
| July 2014 | $33.30 | $37.22 |
| June 2014 | $32.40 | $36.50 |
| May 2014 | $30.22 | $34.05 |
| April 2014 | $30.50 | $34.37 |
| March 2014 | $29.08 | $33.07 |
| February 2014 | $28.69 | $32.62 |
| January 2014 | $28.50 | $32.41 |
| December 2013 | $32.91 | $37.74 |
| November 2013 | $30.25 | $34.69 |
| October 2013 | $32.05 | $36.76 |
| September 2013 | $28.58 | $33.08 |
| August 2013 | $26.11 | $30.22 |
| July 2013 | $24.43 | $28.28 |
| June 2013 | $23.59 | $27.61 |
| May 2013 | $25.38 | $31.05 |
| April 2013 | $24.87 | $30.43 |
| March 2013 | $26.80 | $33.10 |
| February 2013 | $25.85 | $31.92 |
| January 2013 | $28.54 | $35.25 |
| December 2012 | $27.45 | $34.20 |
| November 2012 | $31.31 | $39.01 |
| October 2012 | $31.21 | $38.88 |
| September 2012 | $31.52 | $39.58 |
| August 2012 | $28.76 | $36.11 |
| July 2012 | $26.82 | $33.67 |
| June 2012 | $26.88 | $34.07 |
| May 2012 | $25.28 | $32.04 |
| April 2012 | $30.21 | $38.30 |
| March 2012 | $29.75 | $38.04 |
| February 2012 | $33.29 | $42.56 |
| January 2012 | $36.14 | $46.21 |
| December 2011 | $28.60 | $36.79 |
| November 2011 | $30.78 | $39.60 |
| October 2011 | $31.30 | $40.26 |
| September 2011 | $23.50 | $30.45 |
| August 2011 | $36.36 | $47.11 |
| July 2011 | $40.88 | $52.96 |
| June 2011 | $40.64 | $52.90 |
| May 2011 | $39.67 | $51.64 |
| April 2011 | $41.86 | $55.02 |
| March 2011 | $42.07 | $55.55 |
| February 2011 | $40.10 | $52.95 |
| January 2011 | $41.18 | $108.75 |
| December 2010 | $45.28 | $120.09 |
| November 2010 | $37.86 | $101.32 |
| October 2010 | $35.43 | $94.80 |
| September 2010 | $31.81 | $85.39 |
| August 2010 | $26.82 | $71.99 |
| July 2010 | $26.65 | $71.54 |
| June 2010 | $21.92 | $59.13 |
| May 2010 | $25.97 | $70.05 |
| April 2010 | $28 | $75.53 |
| March 2010 | $30.92 | $83.54 |
| February 2010 | $27.82 | $75.16 |
| January 2010 | $24.69 | $66.69 |
| December 2009 | $29.67 | $80.29 |
| November 2009 | $30.60 | $82.80 |
| October 2009 | $27.11 | $73.36 |
| September 2009 | $25.36 | $68.61 |
| August 2009 | $23.28 | $62.98 |
| July 2009 | $22.28 | $60.30 |
| June 2009 | $18.52 | $50.11 |
| May 2009 | $20.12 | $54.43 |
| April 2009 | $15.76 | $42.65 |
| March 2009 | $14.08 | $38.11 |
| February 2009 | $11.24 | $30.42 |
| January 2009 | $9.29 | $25.14 |
| December 2008 | $9.03 | $24.44 |
| November 2008 | $8.87 | $23.99 |
| October 2008 | $10.74 | $29.06 |
| September 2008 | $20.74 | $56.85 |
| August 2008 | $32.58 | $89.32 |
| July 2008 | $35.29 | $96.75 |
| June 2008 | $42.57 | $117.19 |
| May 2008 | $42.03 | $115.71 |
| April 2008 | $41.32 | $113.75 |
| March 2008 | $34.81 | $96.22 |
| February 2008 | $36.49 | $100.86 |
| January 2008 | $32.13 | $88.82 |
| December 2007 | $36.89 | $102.44 |
| November 2007 | $35.63 | $98.93 |
| October 2007 | $42.38 | $117.68 |
| September 2007 | $37.68 | $104.89 |
| August 2007 | $31.40 | $87.42 |
| July 2007 | $33.76 | $93.98 |
| June 2007 | $29.65 | $82.82 |
| May 2007 | $28.17 | $78.70 |
| April 2007 | $24.04 | $67.16 |
| March 2007 | $23.59 | $66.19 |
| February 2007 | $20.46 | $57.41 |
| January 2007 | $20.49 | $57.51 |
| December 2006 | $19.74 | $55.73 |
| November 2006 | $22 | $62.87 |
| October 2006 | $21.16 | $60.48 |
| September 2006 | $18.53 | $53.26 |
| August 2006 | $19.97 | $58.21 |
| July 2006 | $18.72 | $54.56 |
| June 2006 | $18.90 | $55.41 |
| May 2006 | $18.80 | $55.99 |
| April 2006 | $21.68 | $64.58 |
| March 2006 | $19.96 | $59.77 |
| February 2006 | $16.74 | $50.63 |
| January 2006 | $21.24 | $64.25 |
| December 2005 | $17.70 | $53.80 |
| November 2005 | $16.98 | $52.11 |
| October 2005 | $16.11 | $49.42 |
| September 2005 | $15.75 | $48.59 |
| August 2005 | $13.52 | $42.17 |
| July 2005 | $12.91 | $40.28 |
| June 2005 | $11.92 | $37.44 |
| May 2005 | $11.24 | $35.30 |
| April 2005 | $11.04 | $34.66 |
| March 2005 | $12.54 | $39.61 |
| February 2005 | $13.07 | $41.82 |
| January 2005 | $11.51 | $36.81 |
| December 2004 | $11.87 | $38.23 |
| November 2004 | $12.06 | $39.13 |
| October 2004 | $11.17 | $36.22 |
| September 2004 | $12.41 | $40.50 |
| August 2004 | $11.53 | $37.63 |
| July 2004 | $10.68 | $34.85 |
| June 2004 | $10.10 | $33.15 |
| May 2004 | $10.25 | $33.63 |
| April 2004 | $9.29 | $30.50 |
| March 2004 | $11.85 | $39.09 |
| February 2004 | $12.92 | $42.65 |
| January 2004 | $11.17 | $36.86 |
| December 2003 | $12.71 | $42.13 |
| November 2003 | $13.13 | $43.53 |
| October 2003 | $11.69 | $38.75 |
| September 2003 | $9.96 | $33.10 |
| August 2003 | $9.03 | $30 |
| July 2003 | $8.06 | $26.79 |
| June 2003 | $7.35 | $24.50 |
| May 2003 | $6.59 | $21.95 |
| April 2003 | $5.20 | $17.31 |
| March 2003 | $5.10 | $17.05 |
| February 2003 | $5.09 | $17.02 |
| January 2003 | $5.61 | $18.77 |
| December 2002 | $5.02 | $16.78 |
| November 2002 | $4.63 | $15.50 |
| October 2002 | $3.65 | $12.20 |
| September 2002 | $4.02 | $13.46 |
| August 2002 | $4.90 | $16.39 |
| July 2002 | $4.56 | $15.27 |
| June 2002 | $5.34 | $17.85 |
| May 2002 | $5.90 | $19.75 |
| April 2002 | $5.31 | $17.76 |
| March 2002 | $5.27 | $17.62 |
| February 2002 | $4.38 | $14.65 |
| January 2002 | $4.65 | $15.55 |
| December 2001 | $4 | $13.39 |
| November 2001 | $3.99 | $13.35 |
| October 2001 | $3.32 | $11.10 |
| September 2001 | $3.28 | $10.99 |
| August 2001 | $3.70 | $12.38 |
| July 2001 | $3.22 | $10.76 |
| June 2001 | $3.30 | $11.05 |
| May 2001 | $4.68 | $15.67 |
| April 2001 | $4.23 | $14.16 |
| March 2001 | $3.90 | $13.05 |
| February 2001 | $4.20 | $14.05 |
| January 2001 | $3.50 | $11.70 |
| December 2000 | $2.56 | $8.56 |
| November 2000 | $2.41 | $8.06 |
| October 2000 | $2.37 | $7.94 |
| September 2000 | $2.63 | $8.81 |
| August 2000 | $2.93 | $9.81 |
| July 2000 | $2.69 | $9 |
| June 2000 | $2.76 | $9.25 |
| May 2000 | $2.75 | $9.19 |
| April 2000 | $2.88 | $9.62 |
| March 2000 | $3.60 | $12.06 |
| February 2000 | $4.11 | $13.75 |
| January 2000 | $5.21 | $17.44 |
| December 1999 | $6.31 | $21.12 |
| November 1999 | $4.73 | $15.81 |
| October 1999 | $4.99 | $16.69 |
| September 1999 | $4.65 | $15.56 |
| August 1999 | $4.80 | $16.06 |
| July 1999 | $5.04 | $16.88 |
| June 1999 | $5.36 | $17.94 |
| May 1999 | $4.22 | $14.12 |
| April 1999 | $4.58 | $15.31 |
| March 1999 | $3.25 | $10.88 |
| February 1999 | $2.82 | $9.44 |
| January 1999 | $2.91 | $9.75 |
| December 1998 | $3.12 | $10.44 |
| November 1998 | $3.90 | $13.06 |
| October 1998 | $3.66 | $12.25 |
| September 1998 | $3.55 | $11.94 |
| August 1998 | $3.46 | $11.62 |
| July 1998 | $4.41 | $14.81 |
| June 1998 | $4.50 | $15.19 |
| May 1998 | $4.97 | $16.75 |
| April 1998 | $5.60 | $18.88 |
| March 1998 | $5.90 | $19.94 |
| February 1998 | $4.46 | $15.06 |
| January 1998 | $4.34 | $14.69 |
| December 1997 | $4.64 | $15.75 |
| November 1997 | $6.17 | $20.94 |
| October 1997 | $7.06 | $23.94 |
| September 1997 | $8.43 | $28.81 |
| August 1997 | $8.19 | $28 |
| July 1997 | $8.56 | $29.25 |
| June 1997 | $9.03 | $31.12 |
| May 1997 | $8.45 | $29.12 |
| April 1997 | $8.45 | $29.12 |
| March 1997 | $8.74 | $30.38 |
| February 1997 | $9.78 | $34 |
| January 1997 | $8.27 | $28.75 |
| December 1996 | $8.53 | $29.88 |
| November 1996 | $9 | $31.50 |
| October 1996 | $8.68 | $30.38 |
| September 1996 | $8.86 | $31.25 |
| August 1996 | $8.33 | $29.38 |
| July 1996 | $8.40 | $29.62 |
| June 1996 | $8.97 | $31.88 |
| May 1996 | $9.36 | $33.25 |
| April 1996 | $9.25 | $32.88 |
| March 1996 | $8.84 | $31.62 |
| February 1996 | $9.12 | $32.62 |
| January 1996 | $8.28 | $29.62 |
| December 1995 | $7.83 | $28.12 |
| November 1995 | $7.56 | $27.12 |
| October 1995 | $6.34 | $22.75 |
| September 1995 | $7.07 | $25.62 |
| August 1995 | $6.45 | $23.38 |
| July 1995 | $7.45 | $27 |
FCX
Price: $49.91
52 week price:
Dividend Yield: 1.24%
5-year range yield:
Forward Dividend Yield: 1.20%
Payout Ratio: 46.88%
Payout Ratio Range:
Dividend Per Share: 0.60 USD
Earnings Per Share: 1.28 USD
P/E Ratio: 29.45
Exchange: NYQ
Sector: Basic Materials
Industry: Copper
Volume: 11.0 million
Ebitda: 2.0 billionMarket Capitalization: 69.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 7
DGR3: 30.00%
DGR5: 30.00%