Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	17.800	18.350	17.730	18.180	16.338	20,761,700
2017-12-20	17.520	17.680	17.370	17.660	15.871	20,886,500
2017-12-19	17.280	17.450	17.200	17.330	15.574	17,764,800
2017-12-18	16.980	17.460	16.820	17.350	15.592	25,429,200
2017-12-15	16.390	16.990	16.380	16.980	15.260	36,566,000
2017-12-14	16.320	16.440	16.150	16.190	14.550	23,485,200
2017-12-13	15.700	16.350	15.680	16.320	14.667	27,314,300
2017-12-12	15.150	15.750	15.110	15.710	14.119	24,138,500
2017-12-11	15.050	15.160	14.950	15.020	13.498	15,509,000
2017-12-08	14.970	15.000	14.850	14.970	13.454	12,024,500
2017-12-07	14.200	14.870	14.200	14.840	13.337	20,610,000
2017-12-06	14.110	14.460	14.110	14.350	12.896	22,659,400
2017-12-05	14.050	14.140	13.810	14.110	12.681	19,535,200
2017-12-04	14.250	14.650	14.200	14.300	12.851	16,979,000
2017-12-01	13.940	14.310	13.840	14.110	12.681	13,706,100
2017-11-30	14.100	14.150	13.840	13.920	12.510	18,073,300
2017-11-29	13.940	14.190	13.840	14.010	12.591	11,271,300
2017-11-28	13.960	14.250	13.880	14.210	12.771	11,794,100
2017-11-27	14.250	14.300	13.970	14.090	12.663	11,047,400
2017-11-24	14.280	14.540	14.250	14.350	12.896	6,136,300
2017-11-22	14.230	14.310	14.110	14.240	12.797	9,338,900
2017-11-21	14.100	14.290	14.070	14.150	12.717	12,985,300
2017-11-20	13.740	14.030	13.730	13.950	12.537	13,823,700
2017-11-17	13.510	13.930	13.500	13.860	12.456	15,334,600
2017-11-16	13.710	13.770	13.490	13.620	12.240	13,654,200
2017-11-15	13.590	13.790	13.220	13.630	12.249	17,992,800
2017-11-14	14.280	14.300	13.570	13.800	12.402	27,677,700
2017-11-13	14.330	14.640	14.310	14.430	12.968	9,908,200
2017-11-10	14.730	14.980	14.390	14.410	12.950	13,518,200
2017-11-09	14.640	14.800	14.470	14.720	13.229	15,859,900
2017-11-08	14.620	14.940	14.480	14.860	13.355	15,949,400
2017-11-07	14.490	14.570	14.360	14.550	13.076	10,559,000
2017-11-06	14.330	14.650	14.250	14.640	13.157	14,020,600
2017-11-03	14.200	14.270	14.040	14.150	12.717	8,681,300
2017-11-02	14.270	14.570	14.150	14.230	12.788	13,059,600
2017-11-01	14.400	14.690	14.270	14.380	12.923	18,478,800
2017-10-31	13.940	14.040	13.840	13.980	12.564	14,397,600
2017-10-30	14.060	14.260	13.940	13.940	12.528	15,066,100
2017-10-27	14.230	14.320	13.900	14.130	12.699	22,874,000
2017-10-26	14.830	14.900	14.600	14.690	13.202	16,863,100
2017-10-25	15.260	15.580	14.440	14.700	13.211	30,437,900
2017-10-24	15.000	15.230	14.900	15.230	13.687	20,956,000
2017-10-23	14.850	14.910	14.760	14.810	13.310	16,018,400
2017-10-20	14.920	15.040	14.710	14.830	13.328	14,307,100
2017-10-19	14.730	14.840	14.450	14.810	13.310	15,985,600
2017-10-18	14.780	14.900	14.620	14.830	13.328	15,252,000
2017-10-17	15.020	15.060	14.660	14.930	13.418	22,915,200
2017-10-16	15.260	15.590	15.040	15.270	13.723	26,132,000
2017-10-13	14.800	14.870	14.640	14.750	13.256	13,737,500
2017-10-12	14.530	14.680	14.450	14.510	13.040	14,161,500
2017-10-11	14.360	14.550	14.270	14.430	12.968	14,389,000
2017-10-10	14.490	14.690	14.360	14.410	12.950	13,056,000
2017-10-09	14.300	14.460	14.180	14.320	12.869	9,521,700
2017-10-06	14.610	14.670	14.260	14.330	12.878	16,569,700
2017-10-05	14.870	15.390	14.650	14.750	13.256	25,633,000
2017-10-04	14.680	14.870	14.520	14.530	13.058	15,923,700
2017-10-03	14.420	14.670	14.260	14.640	13.157	13,404,400
2017-10-02	13.980	14.340	13.970	14.340	12.887	14,783,800
2017-09-29	14.400	14.410	13.960	14.040	12.618	15,716,600
2017-09-28	14.000	14.560	13.850	14.420	12.959	20,050,600

← NewerPage 38 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.