Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	18.600	19.240	18.570	19.180	17.237	15,725,900
2018-03-20	18.160	18.580	18.120	18.490	16.617	16,664,700
2018-03-19	18.260	18.290	17.910	18.050	16.221	11,531,500
2018-03-16	18.500	18.580	18.330	18.360	16.500	15,208,200
2018-03-15	18.630	18.730	18.350	18.410	16.545	10,488,800
2018-03-14	18.820	18.950	18.600	18.660	16.770	12,497,300
2018-03-13	18.710	18.860	18.410	18.480	16.608	12,003,000
2018-03-12	18.390	18.580	18.190	18.560	16.680	10,999,100
2018-03-09	18.110	18.440	18.080	18.430	16.563	15,467,400
2018-03-08	18.030	18.110	17.710	17.870	16.060	12,134,400
2018-03-07	18.350	18.520	18.070	18.120	16.284	13,955,300
2018-03-06	18.600	18.890	18.420	18.700	16.806	18,429,800
2018-03-05	18.190	18.390	18.050	18.190	16.347	16,410,800
2018-03-02	18.280	18.540	18.040	18.320	16.464	16,260,600
2018-03-01	18.750	18.750	18.200	18.540	16.662	15,127,700
2018-02-28	18.980	19.170	18.600	18.600	16.716	17,068,400
2018-02-27	19.400	19.420	18.940	19.090	17.156	15,050,400
2018-02-26	19.600	19.740	19.260	19.530	17.552	13,857,800
2018-02-23	19.170	19.630	19.170	19.550	17.570	15,111,700
2018-02-22	18.930	19.400	18.910	19.160	17.219	16,885,300
2018-02-21	18.440	19.140	18.440	18.730	16.833	16,481,500
2018-02-20	18.320	18.760	18.270	18.430	16.563	12,946,500
2018-02-16	19.040	19.260	18.650	18.730	16.833	16,549,400
2018-02-15	19.270	19.350	18.770	19.120	17.183	21,663,100
2018-02-14	17.560	19.180	17.330	19.120	17.183	35,128,700
2018-02-13	17.650	17.970	17.500	17.800	15.997	23,234,600
2018-02-12	17.740	17.890	17.380	17.570	15.790	26,314,100
2018-02-09	17.440	17.750	16.640	17.570	15.790	34,794,800
2018-02-08	17.870	18.130	16.860	17.160	15.422	29,904,000
2018-02-07	18.370	18.480	17.770	17.860	16.051	31,024,200
2018-02-06	17.240	18.790	17.070	18.740	16.842	38,602,400
2018-02-05	18.140	18.650	17.360	17.650	15.862	29,892,000
2018-02-02	19.260	19.280	17.930	17.970	16.150	25,449,200
2018-02-01	19.450	19.690	19.300	19.450	17.480	10,716,700
2018-01-31	19.440	19.580	19.290	19.500	17.525	15,107,600
2018-01-30	19.470	19.710	19.110	19.130	17.192	16,342,600
2018-01-29	19.500	19.760	19.360	19.630	17.641	17,668,900
2018-01-26	19.700	19.730	19.360	19.540	17.561	18,346,700
2018-01-25	19.960	20.250	19.330	19.820	17.812	31,662,900
2018-01-24	19.890	20.140	19.400	19.600	17.614	26,371,300
2018-01-23	19.600	19.720	18.940	19.550	17.570	27,792,100
2018-01-22	19.850	20.180	19.690	19.990	17.965	17,637,600
2018-01-19	19.480	20.160	19.410	19.960	17.938	22,636,100
2018-01-18	19.700	19.810	19.370	19.400	17.435	23,341,000
2018-01-17	19.340	19.820	19.310	19.770	17.767	16,886,600
2018-01-16	19.500	19.750	19.130	19.320	17.363	22,835,400
2018-01-12	19.940	20.070	19.610	19.750	17.749	14,187,600
2018-01-11	19.640	19.940	19.370	19.880	17.866	21,236,100
2018-01-10	19.070	19.740	19.000	19.510	17.534	28,035,200
2018-01-09	19.780	19.790	18.850	18.920	17.003	32,628,500
2018-01-08	19.960	19.990	19.720	19.810	17.803	15,237,200
2018-01-05	19.690	19.910	19.530	19.900	17.884	13,870,600
2018-01-04	19.630	19.820	19.320	19.740	17.740	19,540,500
2018-01-03	19.810	19.850	19.160	19.470	17.498	20,673,600
2018-01-02	19.050	19.790	18.980	19.770	17.767	21,899,900
2017-12-29	19.370	19.450	18.680	18.960	17.039	15,589,700
2017-12-28	18.840	19.300	18.700	19.270	17.318	18,291,700
2017-12-27	18.730	19.060	18.500	18.690	16.797	17,299,500
2017-12-26	18.100	18.790	18.030	18.670	16.779	16,561,200
2017-12-22	18.190	18.310	18.010	18.100	16.266	13,649,100

← NewerPage 37 of 79 · 4,733 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.