Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	13.290	13.410	13.180	13.200	11.930	11,848,900
2018-09-07	13.370	13.560	13.050	13.180	11.912	26,776,300
2018-09-06	13.810	13.990	13.500	13.570	12.265	13,986,300
2018-09-05	13.540	13.740	13.400	13.670	12.355	17,341,700
2018-09-04	13.630	13.730	13.390	13.480	12.183	19,908,400
2018-08-31	14.100	14.310	13.950	14.050	12.698	14,284,800
2018-08-30	14.470	14.510	14.030	14.150	12.789	15,530,800
2018-08-29	14.580	14.790	14.420	14.670	13.259	10,064,100
2018-08-28	14.920	14.960	14.590	14.660	13.250	12,144,200
2018-08-27	14.470	14.840	14.450	14.730	13.313	10,476,700
2018-08-24	14.540	14.790	14.360	14.470	13.078	13,288,900
2018-08-23	14.340	14.350	13.970	14.180	12.816	17,069,100
2018-08-22	14.400	14.570	14.230	14.530	13.132	12,230,400
2018-08-21	14.150	14.440	14.060	14.320	12.942	15,806,000
2018-08-20	14.140	14.210	13.830	14.120	12.762	12,683,000
2018-08-17	13.790	14.020	13.530	13.970	12.626	21,904,700
2018-08-16	13.880	14.240	13.740	13.770	12.445	17,867,200
2018-08-15	14.210	14.320	13.280	13.660	12.346	35,976,400
2018-08-14	14.970	15.130	14.600	14.800	13.376	16,722,600
2018-08-13	15.200	15.260	14.910	14.920	13.485	16,222,300
2018-08-10	15.110	15.210	15.020	15.110	13.656	13,921,800
2018-08-09	15.740	15.760	15.290	15.310	13.837	15,046,400
2018-08-08	15.410	15.590	15.280	15.390	13.909	13,128,800
2018-08-07	15.700	15.810	15.340	15.360	13.882	11,081,800
2018-08-06	15.520	15.530	15.220	15.400	13.919	16,632,600
2018-08-03	15.580	15.850	15.520	15.710	14.199	11,971,000
2018-08-02	15.410	15.520	15.230	15.430	13.946	20,206,500
2018-08-01	16.120	16.160	15.570	15.580	14.081	19,388,900
2018-07-31	16.240	16.620	16.200	16.500	14.913	12,271,000
2018-07-30	16.000	16.300	16.000	16.080	14.533	9,135,500
2018-07-27	16.050	16.270	15.810	15.990	14.452	11,573,900
2018-07-26	15.800	16.000	15.730	15.970	14.434	13,221,200
2018-07-25	16.080	16.430	15.060	15.860	14.334	35,148,000
2018-07-24	16.530	16.590	15.990	16.070	14.524	28,247,000
2018-07-23	15.780	16.030	15.490	15.830	14.307	21,358,500
2018-07-20	15.780	16.150	15.670	15.750	14.235	20,405,000
2018-07-19	16.450	16.470	15.650	15.800	14.280	38,238,700
2018-07-18	16.750	17.200	16.380	17.080	15.437	19,202,600
2018-07-17	16.700	17.040	16.670	16.770	15.157	15,905,000
2018-07-16	16.820	16.950	16.540	16.770	15.157	15,983,200
2018-07-13	17.030	17.130	16.460	16.800	15.184	26,062,200
2018-07-12	17.670	17.800	17.200	17.290	15.627	20,100,400
2018-07-11	17.520	17.730	17.210	17.410	15.690	26,590,600
2018-07-10	17.950	18.140	17.830	18.110	16.321	15,083,800
2018-07-09	17.860	18.130	17.560	18.110	16.321	16,786,000
2018-07-06	16.920	17.610	16.690	17.510	15.780	15,283,900
2018-07-05	17.070	17.370	16.660	16.970	15.293	17,618,100
2018-07-03	17.200	17.550	16.930	17.070	15.384	8,460,000
2018-07-02	17.020	17.170	16.790	17.160	15.465	14,426,400
2018-06-29	17.000	17.460	16.960	17.260	15.555	19,795,500
2018-06-28	16.680	16.920	16.220	16.790	15.131	17,572,300
2018-06-27	16.310	17.020	16.240	16.900	15.230	24,679,200
2018-06-26	15.800	16.270	15.660	16.250	14.645	16,300,000
2018-06-25	16.190	16.310	15.460	15.740	14.185	14,838,900
2018-06-22	16.690	16.790	16.390	16.440	14.816	19,348,900
2018-06-21	16.270	16.560	16.260	16.360	14.744	12,194,700
2018-06-20	16.350	16.430	16.110	16.300	14.690	11,160,300
2018-06-19	16.380	16.430	15.890	16.260	14.654	17,789,100
2018-06-18	16.700	16.910	16.570	16.800	15.140	13,392,700
2018-06-15	17.350	17.350	16.640	16.890	15.221	22,848,300

← NewerPage 35 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.