Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	12.080	12.310	12.060	12.200	10.964	8,517,400
2017-06-30	12.120	12.190	11.890	12.010	10.793	14,791,100
2017-06-29	12.100	12.330	11.980	12.080	10.856	16,257,000
2017-06-28	11.860	12.090	11.680	11.990	10.775	12,231,500
2017-06-27	11.980	12.140	11.720	11.720	10.533	14,693,900
2017-06-26	11.900	11.960	11.730	11.820	10.623	13,970,200
2017-06-23	11.530	11.810	11.350	11.760	10.569	20,746,900
2017-06-22	11.190	11.640	11.150	11.450	10.290	14,726,500
2017-06-21	11.280	11.450	11.120	11.210	10.074	12,554,700
2017-06-20	11.400	11.410	11.130	11.240	10.101	16,799,300
2017-06-19	11.510	11.680	11.470	11.590	10.416	14,190,100
2017-06-16	11.500	11.610	11.200	11.420	10.263	22,596,200
2017-06-15	11.970	12.090	11.480	11.500	10.335	22,287,000
2017-06-14	12.460	12.460	12.010	12.090	10.865	20,053,300
2017-06-13	12.280	12.440	12.210	12.360	11.108	10,095,600
2017-06-12	12.360	12.610	12.240	12.340	11.090	24,309,900
2017-06-09	12.060	12.480	12.050	12.360	11.108	25,821,800
2017-06-08	11.720	12.240	11.620	12.060	10.838	24,323,800
2017-06-07	11.900	11.960	11.560	11.720	10.533	27,296,100
2017-06-06	11.450	11.980	11.310	11.850	10.650	21,800,100
2017-06-05	11.200	11.510	11.190	11.420	10.263	12,541,600
2017-06-02	11.300	11.410	11.050	11.290	10.146	17,869,900
2017-06-01	11.470	11.620	11.370	11.450	10.290	17,577,200
2017-05-31	11.530	11.560	11.180	11.490	10.326	25,307,700
2017-05-30	11.760	11.820	11.570	11.670	10.488	9,876,100
2017-05-26	11.690	11.730	11.520	11.670	10.488	9,747,400
2017-05-25	12.000	12.240	11.620	11.700	10.515	18,881,600
2017-05-24	11.950	12.060	11.780	11.900	10.695	14,718,600
2017-05-23	11.800	11.980	11.730	11.880	10.677	11,651,700
2017-05-22	11.740	11.890	11.600	11.830	10.632	16,212,600
2017-05-19	11.400	11.850	11.380	11.730	10.542	30,059,400
2017-05-18	11.310	11.450	11.060	11.290	10.146	19,232,700
2017-05-17	11.770	11.770	11.350	11.430	10.272	15,935,300
2017-05-16	11.860	11.860	11.690	11.770	10.578	17,739,300
2017-05-15	11.730	11.870	11.670	11.750	10.560	19,741,800
2017-05-12	11.630	11.780	11.490	11.510	10.344	15,584,000
2017-05-11	11.860	11.880	11.620	11.680	10.497	14,786,900
2017-05-10	11.750	11.800	11.550	11.720	10.533	20,503,800
2017-05-09	11.780	11.990	11.620	11.630	10.452	19,405,900
2017-05-08	11.690	11.740	11.560	11.670	10.488	18,821,600
2017-05-05	11.710	11.950	11.680	11.800	10.605	17,988,400
2017-05-04	11.700	11.750	11.420	11.680	10.497	33,475,500
2017-05-03	12.400	12.410	11.770	12.020	10.802	36,592,000
2017-05-02	12.480	12.850	12.470	12.720	11.431	18,076,900
2017-05-01	12.780	12.890	12.510	12.540	11.270	16,787,900
2017-04-28	13.160	13.190	12.730	12.750	11.458	22,831,000
2017-04-27	13.450	13.470	13.000	13.010	11.692	23,733,400
2017-04-26	13.020	13.790	12.880	13.500	12.132	31,412,500
2017-04-25	12.520	13.360	12.390	13.100	11.773	50,570,500
2017-04-24	12.430	12.620	12.210	12.230	10.991	32,419,800
2017-04-21	12.460	12.480	12.030	12.230	10.991	27,654,400
2017-04-20	12.480	12.670	12.360	12.510	11.243	16,023,900
2017-04-19	12.610	12.640	12.270	12.350	11.099	16,534,200
2017-04-18	12.580	12.700	12.320	12.470	11.207	17,638,400
2017-04-17	12.800	12.800	12.500	12.750	11.458	10,973,800
2017-04-13	12.860	13.020	12.610	12.720	11.431	14,922,700
2017-04-12	13.440	13.460	12.780	12.880	11.575	22,638,500
2017-04-11	13.570	13.650	13.370	13.620	12.240	12,461,500
2017-04-10	13.350	13.620	13.340	13.520	12.150	11,135,000
2017-04-07	13.410	13.570	13.280	13.370	12.016	21,470,400

← NewerPage 40 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.