Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	12.200	12.310	11.410	11.500	10.433	22,402,700
2018-12-03	12.450	12.670	12.050	12.090	10.968	27,171,000
2018-11-30	11.710	11.990	11.580	11.940	10.832	17,146,000
2018-11-29	11.900	12.000	11.620	11.820	10.723	19,450,700
2018-11-28	11.330	11.990	10.980	11.970	10.860	29,088,100
2018-11-27	10.890	11.270	10.860	11.240	10.197	20,866,200
2018-11-26	10.750	11.220	10.710	11.090	10.061	10,586,300
2018-11-23	11.080	11.100	10.760	10.770	9.771	7,880,800
2018-11-21	11.100	11.490	11.030	11.410	10.351	17,056,200
2018-11-20	11.270	11.270	10.770	10.880	9.871	21,391,200
2018-11-19	11.910	12.010	11.480	11.510	10.442	16,917,600
2018-11-16	11.970	12.110	11.760	11.960	10.850	15,981,800
2018-11-15	11.560	12.180	11.510	11.960	10.850	23,687,300
2018-11-14	11.300	11.630	11.240	11.540	10.469	16,141,900
2018-11-13	11.160	11.500	11.060	11.250	10.206	17,216,400
2018-11-12	11.430	11.460	11.070	11.160	10.125	14,531,600
2018-11-09	11.560	11.610	11.180	11.350	10.297	21,444,400
2018-11-08	12.210	12.270	11.870	11.930	10.823	14,289,300
2018-11-07	12.170	12.350	12.040	12.330	11.186	14,378,300
2018-11-06	12.230	12.390	12.130	12.200	11.068	11,479,300
2018-11-05	12.200	12.330	12.060	12.220	11.086	9,791,300
2018-11-02	12.480	12.690	12.010	12.240	11.104	19,501,300
2018-11-01	11.860	12.470	11.760	12.280	11.141	21,668,100
2018-10-31	11.570	11.780	11.380	11.650	10.569	23,361,800
2018-10-30	10.990	11.490	10.950	11.410	10.351	22,696,200
2018-10-29	11.680	11.770	10.960	11.090	10.061	25,835,200
2018-10-26	10.900	11.580	10.870	11.500	10.433	28,577,600
2018-10-25	10.910	11.660	10.700	11.250	10.206	34,417,700
2018-10-24	11.710	11.990	10.590	10.700	9.707	45,767,700
2018-10-23	11.600	11.710	11.250	11.610	10.533	24,002,400
2018-10-22	12.070	12.100	11.840	12.000	10.887	12,401,600
2018-10-19	12.140	12.330	11.940	12.020	10.905	15,817,300
2018-10-18	12.150	12.480	12.060	12.140	11.014	21,377,700
2018-10-17	12.700	12.840	12.330	12.400	11.250	23,013,100
2018-10-16	12.890	12.910	12.480	12.680	11.504	20,373,000
2018-10-15	12.820	13.060	12.820	12.830	11.640	19,083,600
2018-10-12	13.460	13.470	12.630	12.740	11.558	31,107,300
2018-10-11	12.790	13.360	12.670	13.230	11.957	31,623,400
2018-10-10	12.940	12.990	12.510	12.770	11.542	26,419,400
2018-10-09	13.250	13.380	12.980	13.180	11.912	11,831,100
2018-10-08	13.100	13.380	12.970	13.290	12.012	16,162,200
2018-10-05	13.460	13.480	13.220	13.270	11.993	19,861,600
2018-10-04	14.030	14.080	13.450	13.630	12.319	23,346,400
2018-10-03	13.930	14.280	13.850	13.950	12.608	20,127,400
2018-10-02	13.720	14.100	13.680	13.890	12.554	14,328,200
2018-10-01	13.810	13.900	13.600	13.700	12.382	15,925,600
2018-09-28	13.850	14.060	13.800	13.920	12.581	16,080,600
2018-09-27	13.790	13.880	13.510	13.870	12.536	20,502,600
2018-09-26	14.270	14.420	13.990	14.000	12.653	16,234,500
2018-09-25	14.400	14.570	14.190	14.490	13.096	15,317,800
2018-09-24	14.600	14.750	14.240	14.240	12.870	20,775,200
2018-09-21	14.830	14.900	14.550	14.610	13.205	52,922,200
2018-09-20	14.570	14.730	14.280	14.390	13.006	23,289,900
2018-09-19	14.120	14.660	14.120	14.300	12.924	24,725,400
2018-09-18	14.000	14.250	13.920	14.010	12.662	21,543,100
2018-09-17	13.700	13.980	13.660	13.720	12.400	13,739,900
2018-09-14	13.640	13.890	13.520	13.690	12.373	13,819,800
2018-09-13	13.960	14.050	13.500	13.580	12.274	15,259,600
2018-09-12	13.110	13.780	13.030	13.630	12.319	25,530,600
2018-09-11	12.850	13.090	12.180	13.040	11.786	15,438,400

← NewerPage 34 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.