Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	11.090	11.120	10.930	11.010	10.172	15,201,100
2019-11-15	10.960	11.240	10.870	11.160	10.310	20,827,500
2019-11-14	10.850	10.940	10.680	10.810	9.987	14,364,000
2019-11-13	11.070	11.240	10.780	10.840	10.015	22,247,000
2019-11-12	11.090	11.230	10.930	11.040	10.199	15,505,200
2019-11-11	11.160	11.270	10.960	11.090	10.246	19,063,400
2019-11-08	11.150	11.520	11.030	11.520	10.643	24,304,900
2019-11-07	10.940	11.570	10.910	11.270	10.412	38,830,300
2019-11-06	10.950	10.950	10.510	10.640	9.830	21,392,100
2019-11-05	11.050	11.300	10.890	10.910	10.079	34,170,400
2019-11-04	10.760	10.990	10.620	10.800	9.978	28,404,600
2019-11-01	9.960	10.610	9.920	10.520	9.719	31,504,600
2019-10-31	10.030	10.150	9.640	9.820	9.072	23,321,500
2019-10-30	10.090	10.190	9.940	10.130	9.359	19,786,300
2019-10-29	10.130	10.270	10.100	10.230	9.451	14,533,700
2019-10-28	10.250	10.330	10.190	10.240	9.460	17,882,100
2019-10-25	9.610	10.350	9.610	10.140	9.368	35,421,900
2019-10-24	10.110	10.230	9.510	9.590	8.860	32,498,200
2019-10-23	9.970	10.380	9.590	10.130	9.359	36,496,000
2019-10-22	9.790	10.010	9.700	9.930	9.174	23,467,400
2019-10-21	9.800	10.000	9.750	9.820	9.072	23,376,900
2019-10-18	9.470	9.770	9.470	9.580	8.851	17,182,200
2019-10-17	9.590	9.730	9.400	9.440	8.721	14,449,500
2019-10-16	9.480	9.640	9.420	9.500	8.777	17,311,500
2019-10-15	9.420	9.620	9.320	9.520	8.795	19,444,600
2019-10-14	9.200	9.570	9.140	9.500	8.777	24,309,100
2019-10-11	9.140	9.660	9.130	9.550	8.823	45,962,300
2019-10-10	8.780	9.140	8.630	8.960	8.232	61,232,700
2019-10-09	8.600	8.670	8.430	8.550	7.855	20,374,500
2019-10-08	8.670	8.700	8.480	8.510	7.818	29,695,600
2019-10-07	8.790	9.050	8.730	8.760	8.048	21,117,800
2019-10-04	8.880	8.970	8.720	8.830	8.112	21,138,400
2019-10-03	8.820	8.910	8.600	8.860	8.140	28,429,400
2019-10-02	9.040	9.120	8.850	8.870	8.149	25,488,900
2019-10-01	9.550	9.600	9.130	9.170	8.425	26,848,600
2019-09-30	9.620	9.680	9.560	9.570	8.792	11,988,000
2019-09-27	9.830	9.900	9.610	9.650	8.866	22,210,100
2019-09-26	10.010	10.050	9.790	9.800	9.003	19,347,000
2019-09-25	9.930	10.180	9.810	10.070	9.251	23,425,800
2019-09-24	10.310	10.320	9.930	10.010	9.196	20,225,500
2019-09-23	10.200	10.540	10.200	10.330	9.490	18,743,100
2019-09-20	10.500	10.730	10.420	10.470	9.619	23,390,300
2019-09-19	10.320	10.650	10.310	10.450	9.600	19,849,600
2019-09-18	10.330	10.460	10.090	10.360	9.518	26,245,500
2019-09-17	10.300	10.530	10.210	10.410	9.564	22,280,300
2019-09-16	10.610	10.690	10.430	10.470	9.619	21,058,100
2019-09-13	10.650	10.970	10.620	10.760	9.885	27,450,100
2019-09-12	10.290	10.520	10.030	10.370	9.527	27,660,800
2019-09-11	10.130	10.220	9.760	10.080	9.261	20,235,100
2019-09-10	9.700	10.180	9.700	10.120	9.297	30,521,000
2019-09-09	9.470	9.750	9.440	9.700	8.911	19,778,200
2019-09-06	9.540	9.540	9.400	9.420	8.654	18,782,500
2019-09-05	9.480	9.770	9.470	9.530	8.755	24,776,100
2019-09-04	9.310	9.410	9.230	9.290	8.535	12,091,700
2019-09-03	9.000	9.160	8.880	9.070	8.333	18,071,900
2019-08-30	9.220	9.270	9.090	9.190	8.443	12,318,300
2019-08-29	9.150	9.260	9.060	9.120	8.379	14,882,600
2019-08-28	8.740	8.990	8.580	8.950	8.222	15,456,200
2019-08-27	8.920	9.020	8.680	8.710	8.002	15,942,200
2019-08-26	8.860	8.930	8.760	8.840	8.121	19,840,600

← NewerPage 30 of 79 · 4,732 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.