UK markets close in 4 hours 41 minutes

Freeport-McMoRan Inc. (FPMB.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
47.28-0.11 (-0.23%)
As of 12:01PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202446.9047.2846.9047.2847.28566
30 Apr 202449.1949.1947.3847.3847.38350
29 Apr 202447.4448.6947.3548.6748.672,147
26 Apr 202446.4046.8846.4046.5246.52199
25 Apr 202444.6846.0144.6846.0146.01430
24 Apr 202445.2045.2044.5844.5844.5880
23 Apr 202445.6745.6744.0644.0644.06804
22 Apr 202446.4146.9945.4446.0646.061,309
19 Apr 202446.6747.2846.6746.7746.77390
18 Apr 202447.1948.1747.1947.4447.442,132
17 Apr 202446.2247.7046.2246.9846.98695
16 Apr 202446.8347.3145.7046.3646.363,028
15 Apr 202446.7847.6346.7846.9746.97346
12 Apr 202447.1449.2447.1447.1947.191,704
12 Apr 20240.15 Dividend
11 Apr 202447.1647.7046.8046.8546.70335
10 Apr 202446.9447.7646.9447.2347.081,475
09 Apr 202445.6347.3745.6346.8846.73456
08 Apr 202445.4046.1045.4046.1045.951,250
05 Apr 202445.2445.7945.2445.5645.42601
04 Apr 202445.5946.6345.5945.8145.66527
03 Apr 202445.0645.4744.9045.2945.151,300
02 Apr 202444.0045.0344.0045.0344.891,430
28 Mar 202442.1843.0442.1843.0442.90320
27 Mar 202441.6842.2541.0042.2542.11124
26 Mar 202441.6941.6941.2841.2841.15100
25 Mar 202441.2442.0141.2442.0141.87855
22 Mar 202442.1842.6541.9642.2142.071,870
21 Mar 202441.9942.5041.9542.4042.26182
20 Mar 202440.5541.1740.5541.1741.04147
19 Mar 202440.6940.6939.8939.8939.76200
18 Mar 202440.8441.3740.8440.8640.73460
15 Mar 202439.7441.1039.7440.9740.84221
14 Mar 202439.5339.7139.5339.6539.52140
13 Mar 202436.7639.8936.7639.8939.763,620
12 Mar 202436.8736.8736.4736.4736.36300
11 Mar 202436.3136.3136.3136.3136.19-
08 Mar 202436.1036.2536.1036.2536.13167
07 Mar 202434.6736.9634.6736.9636.84140
06 Mar 202434.1134.4834.1134.4834.3712
05 Mar 202435.0135.0134.8234.8234.71325
04 Mar 202434.6934.6934.6934.6934.58-
01 Mar 202434.7634.9634.7634.9634.84190
29 Feb 202434.3035.1034.3035.1034.991,015
28 Feb 202434.9934.9934.7434.7434.63215
27 Feb 202434.7734.7734.7734.7734.66-
26 Feb 202435.6835.6834.8334.9234.81555
23 Feb 202435.4835.8135.4635.4635.34636
22 Feb 202435.8136.2035.7835.8935.78670
21 Feb 202435.0135.7835.0135.7835.66780
20 Feb 202435.7335.7335.7335.7335.62-
19 Feb 202435.7836.1335.7635.7635.65320
16 Feb 202435.2936.3035.2935.9035.79434
15 Feb 202434.4435.2734.4435.2735.16100
14 Feb 202433.9734.3833.9734.3834.27219
13 Feb 202435.1535.1534.0534.1734.06990
12 Feb 202434.7034.8734.7034.8734.76158
09 Feb 202435.1035.4634.8834.8834.77670
08 Feb 202436.0836.0835.4035.4035.28305
07 Feb 202437.0637.0836.2436.2436.1261
06 Feb 202435.7337.0835.7337.0836.9623
05 Feb 202436.9036.9035.9035.9035.79210
02 Feb 202437.1737.2636.7536.7536.631,178
01 Feb 202436.5436.9936.5436.5836.47130
31 Jan 202436.5736.9436.5736.9436.8330
30 Jan 202436.9137.1936.9136.9136.79330
29 Jan 202436.2236.7636.2236.7636.6420
26 Jan 202436.0536.4236.0536.4236.30270
25 Jan 202436.4236.7736.2236.2236.1140
24 Jan 202435.1336.8835.1336.5836.47334
23 Jan 202434.4435.2134.4435.1535.04573
22 Jan 202435.3535.4035.3535.4035.2854
19 Jan 202434.9235.3534.9235.0834.97100
18 Jan 202434.8835.5134.8835.4035.28249
17 Jan 202435.3835.4934.6034.6034.49288
16 Jan 202437.4937.4936.0836.0835.97205
15 Jan 202437.1037.8137.1037.6637.54230
12 Jan 202437.4737.6037.4737.5637.43120
11 Jan 202437.5037.8337.5037.8337.70100
11 Jan 20240.15 Dividend
10 Jan 202437.8938.2137.6537.6537.37380
09 Jan 202438.2538.2538.2038.2037.9354
08 Jan 202437.5338.0737.5338.0737.80100
05 Jan 202437.7338.1237.7337.8337.5673
04 Jan 202437.8038.3037.4637.4637.19474
03 Jan 202438.1138.1337.4937.7937.52531
02 Jan 202438.8039.0338.5038.6938.42544
29 Dec 202338.5139.2838.5139.2839.00100
28 Dec 202338.9039.0338.5139.0338.751,554
27 Dec 202339.1839.1839.0239.0238.7480
22 Dec 202337.9538.7437.9338.7438.4788
21 Dec 202337.5138.0037.5138.0037.73180
20 Dec 202338.0838.0838.0838.0837.80-
19 Dec 202337.4738.7137.4738.5838.3080
18 Dec 202337.6937.6937.6937.6937.42-
15 Dec 202337.8438.2637.8438.2537.981,200
14 Dec 202335.6938.0035.6938.0037.73313
13 Dec 202334.3834.6934.3834.6934.45300
12 Dec 202334.7935.2434.4734.4734.22494
11 Dec 202335.7635.7635.2635.2635.01530
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...