Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	17.920	17.990	17.510	17.580	15.843	12,549,400
2018-06-13	17.900	18.090	17.670	17.810	16.050	9,608,100
2018-06-12	18.110	18.180	17.670	17.860	16.096	11,926,300
2018-06-11	17.950	18.360	17.900	18.190	16.393	12,672,600
2018-06-08	17.950	18.140	17.860	18.030	16.249	10,326,200
2018-06-07	18.190	18.380	17.680	17.930	16.159	15,733,500
2018-06-06	17.830	18.230	17.680	18.200	16.402	20,784,800
2018-06-05	17.350	17.760	17.290	17.650	15.906	14,530,800
2018-06-04	17.260	17.460	17.140	17.210	15.510	9,196,300
2018-06-01	17.170	17.340	16.930	17.120	15.429	12,802,000
2018-05-31	17.240	17.370	16.860	16.900	15.230	15,414,400
2018-05-30	16.810	17.240	16.720	17.120	15.429	13,255,700
2018-05-29	16.820	17.200	16.610	16.650	15.005	12,993,400
2018-05-25	17.200	17.300	16.940	17.080	15.393	9,003,300
2018-05-24	17.300	17.520	17.080	17.380	15.663	13,010,000
2018-05-23	17.070	17.380	16.800	17.350	15.636	18,864,500
2018-05-22	16.940	17.780	16.660	17.170	15.474	27,675,900
2018-05-21	17.070	17.110	16.550	16.690	15.041	13,431,100
2018-05-18	16.700	17.170	16.690	16.870	15.203	16,113,200
2018-05-17	16.670	16.980	16.660	16.780	15.122	18,221,800
2018-05-16	16.080	16.900	16.070	16.640	14.996	18,976,000
2018-05-15	15.980	16.090	15.690	15.960	14.383	14,673,800
2018-05-14	16.350	16.470	16.080	16.200	14.600	10,837,300
2018-05-11	16.270	16.530	16.180	16.270	14.663	12,881,800
2018-05-10	15.920	16.410	15.890	16.220	14.618	19,718,600
2018-05-09	15.390	15.760	15.390	15.680	14.131	14,097,200
2018-05-08	15.190	15.350	14.990	15.300	13.788	12,799,300
2018-05-07	15.480	15.670	15.220	15.260	13.752	13,111,300
2018-05-04	15.120	15.550	15.070	15.420	13.897	15,428,800
2018-05-03	15.280	15.350	14.990	15.210	13.707	18,971,900
2018-05-02	15.230	15.370	14.960	15.110	13.617	20,459,700
2018-05-01	15.120	15.300	14.640	14.950	13.473	19,461,300
2018-04-30	15.320	15.490	15.190	15.210	13.707	17,564,400
2018-04-27	15.330	15.530	15.160	15.320	13.806	16,203,700
2018-04-26	15.500	15.710	15.120	15.630	14.086	31,647,200
2018-04-25	15.930	16.060	15.320	15.370	13.852	39,947,100
2018-04-24	18.400	18.400	15.610	16.080	14.491	77,549,000
2018-04-23	18.960	19.270	18.710	18.810	16.952	14,924,600
2018-04-20	19.590	19.680	19.160	19.360	17.447	13,230,200
2018-04-19	19.180	19.700	18.980	19.570	17.637	22,122,700
2018-04-18	18.820	19.360	18.810	19.180	17.285	19,424,200
2018-04-17	18.190	18.410	18.000	18.300	16.492	10,121,700
2018-04-16	18.090	18.220	17.830	18.160	16.366	12,325,600
2018-04-13	18.000	18.080	17.680	17.870	16.105	9,707,000
2018-04-12	17.840	17.970	17.480	17.860	16.096	12,857,700
2018-04-11	18.100	18.170	17.900	17.980	16.159	11,123,700
2018-04-10	17.920	18.340	17.700	18.200	16.356	14,184,900
2018-04-09	17.450	17.660	17.070	17.430	15.664	14,785,100
2018-04-06	17.810	17.970	17.210	17.330	15.574	16,346,600
2018-04-05	17.470	18.110	17.450	18.110	16.275	17,297,500
2018-04-04	16.900	17.360	16.620	17.340	15.583	16,268,900
2018-04-03	17.160	17.460	17.050	17.380	15.619	12,783,400
2018-04-02	17.570	17.760	16.990	17.140	15.404	14,724,900
2018-03-29	16.880	17.600	16.880	17.570	15.790	16,127,800
2018-03-28	17.220	17.250	16.510	16.750	15.053	19,249,200
2018-03-27	17.870	17.870	17.120	17.240	15.494	15,943,300
2018-03-26	17.730	17.800	17.330	17.750	15.952	12,987,800
2018-03-23	18.140	18.230	17.510	17.520	15.745	16,437,500
2018-03-22	18.900	18.920	18.050	18.050	16.221	17,976,600
2018-03-21	18.600	19.240	18.570	19.180	17.237	15,725,900

← NewerPage 36 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.