Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	12.870	12.900	12.590	12.840	11.699	17,481,200
2019-03-04	12.870	12.900	12.490	12.780	11.645	18,449,000
2019-03-01	12.980	13.150	12.790	12.870	11.727	15,988,500
2019-02-28	13.060	13.120	12.820	12.900	11.754	21,053,700
2019-02-27	13.250	13.280	13.090	13.160	11.991	17,655,100
2019-02-26	13.180	13.290	13.020	13.180	12.009	13,448,100
2019-02-25	13.250	13.310	13.110	13.260	12.082	20,071,800
2019-02-22	13.400	13.400	13.080	13.220	12.045	23,876,800
2019-02-21	13.190	13.270	12.880	13.020	11.863	20,123,200
2019-02-20	13.640	13.860	13.290	13.350	12.164	38,188,400
2019-02-19	12.630	13.260	12.530	13.090	11.927	35,617,600
2019-02-15	12.380	12.620	12.230	12.280	11.189	16,573,400
2019-02-14	12.140	12.300	12.050	12.160	11.080	15,313,400
2019-02-13	12.020	12.360	11.900	12.290	11.198	36,169,400
2019-02-12	11.550	11.700	11.470	11.490	10.469	15,617,900
2019-02-11	11.500	11.620	11.450	11.530	10.506	15,561,600
2019-02-08	11.850	11.950	11.400	11.610	10.579	23,718,200
2019-02-07	11.850	12.140	11.800	11.860	10.806	25,184,000
2019-02-06	11.860	12.050	11.780	11.910	10.852	18,136,700
2019-02-05	11.900	12.010	11.770	11.870	10.815	18,497,100
2019-02-04	11.440	11.970	11.420	11.860	10.806	21,269,300
2019-02-01	11.560	11.630	11.400	11.510	10.487	24,240,200
2019-01-31	11.230	11.760	11.210	11.640	10.606	31,833,200
2019-01-30	10.620	11.350	10.600	11.270	10.269	37,813,200
2019-01-29	10.430	10.590	10.260	10.450	9.522	38,234,100
2019-01-28	11.020	11.050	10.200	10.280	9.367	54,798,400
2019-01-25	10.970	11.480	10.700	11.240	10.241	36,134,500
2019-01-24	11.470	11.880	10.600	10.700	9.749	66,363,100
2019-01-23	12.400	12.550	12.180	12.310	11.216	25,720,300
2019-01-22	12.270	12.410	12.110	12.380	11.280	26,656,300
2019-01-18	12.320	12.650	12.280	12.560	11.444	31,366,400
2019-01-17	11.900	12.220	11.860	12.130	11.052	23,115,300
2019-01-16	11.710	11.970	11.630	11.890	10.834	22,312,700
2019-01-15	11.850	11.970	11.440	11.570	10.542	26,038,900
2019-01-14	11.410	11.640	11.400	11.550	10.524	16,085,200
2019-01-11	11.510	11.740	11.370	11.600	10.524	21,532,900
2019-01-10	11.330	11.530	11.240	11.510	10.442	19,481,400
2019-01-09	11.340	11.600	11.180	11.510	10.442	20,616,000
2019-01-08	11.150	11.270	10.980	11.200	10.161	22,809,600
2019-01-07	10.960	11.220	10.810	11.000	9.980	16,813,100
2019-01-04	10.480	10.930	10.330	10.820	9.816	25,597,600
2019-01-03	10.270	10.390	9.840	10.070	9.136	22,417,600
2019-01-02	10.010	10.500	9.930	10.360	9.399	17,940,900
2018-12-31	10.470	10.510	10.040	10.310	9.354	16,811,000
2018-12-28	10.740	10.880	10.370	10.470	9.499	20,165,600
2018-12-27	10.140	10.690	10.020	10.670	9.680	20,161,100
2018-12-26	9.900	10.400	9.600	10.400	9.435	19,614,900
2018-12-24	9.930	10.080	9.720	9.780	8.873	9,724,400
2018-12-21	10.360	10.480	9.990	10.050	9.118	30,525,400
2018-12-20	10.310	10.510	10.000	10.240	9.290	23,589,600
2018-12-19	10.630	11.040	10.030	10.180	9.236	26,465,400
2018-12-18	10.640	11.140	10.440	10.600	9.617	29,402,100
2018-12-17	10.580	10.960	10.410	10.590	9.608	16,416,800
2018-12-14	10.640	10.900	10.390	10.570	9.589	26,978,300
2018-12-13	11.230	11.300	10.790	10.920	9.907	17,063,900
2018-12-12	10.960	11.370	10.950	11.070	10.043	15,313,400
2018-12-11	11.010	11.140	10.610	10.760	9.762	19,184,200
2018-12-10	10.860	10.930	10.450	10.690	9.698	17,917,900
2018-12-07	11.250	11.490	10.900	10.920	9.907	21,263,900
2018-12-06	11.040	11.160	10.730	11.150	10.116	25,177,100

← NewerPage 33 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.