Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	14.100	14.120	13.850	14.000	12.582	11,806,200
2017-09-26	13.980	14.160	13.900	13.990	12.573	13,522,200
2017-09-25	13.990	14.060	13.760	13.890	12.483	15,655,900
2017-09-22	13.900	14.340	13.880	14.060	12.636	12,562,800
2017-09-21	13.930	14.240	13.820	13.980	12.564	16,535,200
2017-09-20	14.530	14.680	13.950	14.180	12.744	18,449,500
2017-09-19	14.150	14.560	13.960	14.480	13.013	21,264,600
2017-09-18	13.900	14.240	13.890	14.130	12.699	14,095,900
2017-09-15	13.820	14.050	13.820	13.880	12.474	21,270,500
2017-09-14	13.850	13.920	13.650	13.860	12.456	17,270,200
2017-09-13	14.020	14.080	13.830	13.940	12.528	23,721,600
2017-09-12	14.300	14.480	14.070	14.300	12.851	20,798,600
2017-09-11	14.480	14.600	14.340	14.390	12.932	19,728,100
2017-09-08	14.970	14.970	14.130	14.240	12.797	27,484,000
2017-09-07	15.060	15.250	14.870	15.210	13.669	15,432,400
2017-09-06	14.500	15.110	14.500	15.060	13.534	15,729,800
2017-09-05	15.230	15.380	14.580	14.790	13.292	20,255,000
2017-09-01	14.930	15.200	14.920	15.070	13.543	12,883,200
2017-08-31	14.830	14.980	14.590	14.780	13.283	19,899,600
2017-08-30	15.150	15.170	14.540	14.560	13.085	23,625,900
2017-08-29	15.500	15.500	14.640	15.210	13.669	30,041,500
2017-08-28	15.400	15.670	15.380	15.530	13.957	13,379,300
2017-08-25	15.710	15.750	15.130	15.290	13.741	18,066,300
2017-08-24	15.290	15.640	15.160	15.490	13.921	22,766,000
2017-08-23	14.990	15.380	14.920	15.290	13.741	20,105,800
2017-08-22	14.910	15.460	14.880	15.070	13.543	31,871,100
2017-08-21	14.540	14.890	14.480	14.730	13.238	23,227,700
2017-08-18	14.060	14.340	13.920	14.150	12.717	15,434,300
2017-08-17	14.620	14.750	14.170	14.200	12.762	18,107,400
2017-08-16	14.280	14.840	14.180	14.770	13.274	24,242,900
2017-08-15	14.000	14.240	13.900	13.970	12.555	14,954,900
2017-08-14	14.090	14.240	13.990	14.150	12.717	17,354,000
2017-08-11	14.000	14.100	13.820	13.960	12.546	19,768,300
2017-08-10	14.470	14.580	14.120	14.150	12.717	17,626,000
2017-08-09	14.470	14.610	14.280	14.590	13.112	13,142,600
2017-08-08	14.630	14.850	14.410	14.470	13.004	15,750,600
2017-08-07	14.560	14.850	14.500	14.700	13.211	14,260,500
2017-08-04	14.450	14.660	14.350	14.410	12.950	14,822,800
2017-08-03	14.340	14.580	14.170	14.370	12.914	20,389,100
2017-08-02	14.140	14.500	14.060	14.370	12.914	17,689,400
2017-08-01	14.600	14.690	14.220	14.490	13.022	19,010,000
2017-07-31	14.800	14.900	14.540	14.620	13.139	17,123,900
2017-07-28	14.500	14.800	14.450	14.600	13.121	17,858,300
2017-07-27	15.060	15.100	14.450	14.500	13.031	32,957,100
2017-07-26	14.690	15.270	14.410	15.060	13.534	37,215,700
2017-07-25	13.350	14.990	13.310	14.870	13.364	74,121,800
2017-07-24	13.010	13.080	12.790	12.960	11.647	14,713,200
2017-07-21	13.040	13.190	12.900	13.010	11.692	11,718,700
2017-07-20	13.120	13.210	12.800	13.040	11.719	13,210,900
2017-07-19	13.030	13.190	12.960	13.110	11.782	14,095,000
2017-07-18	12.980	13.020	12.760	13.000	11.683	15,330,900
2017-07-17	12.780	13.360	12.720	13.000	11.683	27,319,800
2017-07-14	12.510	12.690	12.510	12.600	11.324	11,896,500
2017-07-13	12.340	12.570	12.300	12.480	11.216	17,865,300
2017-07-12	12.420	12.610	12.200	12.270	11.027	23,912,500
2017-07-11	12.520	12.630	12.170	12.580	11.306	19,193,800
2017-07-10	11.820	12.640	11.780	12.520	11.252	24,245,200
2017-07-07	11.920	12.000	11.710	11.900	10.695	12,151,400
2017-07-06	12.090	12.210	11.860	11.890	10.686	12,965,500
2017-07-05	12.200	12.360	11.980	12.170	10.937	13,967,000

← NewerPage 39 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.