Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	13.530	13.720	13.350	13.560	12.186	12,784,700
2017-04-05	13.730	13.830	13.370	13.440	12.079	19,101,900
2017-04-04	13.560	13.630	13.320	13.540	12.168	21,494,800
2017-04-03	13.500	13.530	13.010	13.240	11.899	21,672,000
2017-03-31	13.230	13.590	13.210	13.360	12.007	22,923,500
2017-03-30	12.750	13.530	12.740	13.310	11.962	34,529,100
2017-03-29	12.520	12.840	12.450	12.720	11.431	16,076,500
2017-03-28	12.210	12.660	12.150	12.570	11.297	23,008,000
2017-03-27	12.240	12.320	11.910	12.210	10.973	35,709,300
2017-03-24	12.810	12.930	12.720	12.810	11.512	10,865,600
2017-03-23	12.830	12.980	12.650	12.830	11.530	16,116,100
2017-03-22	12.630	13.060	12.580	12.860	11.557	19,652,600
2017-03-21	13.020	13.170	12.530	12.570	11.297	29,225,300
2017-03-20	12.720	12.900	12.490	12.730	11.440	14,907,200
2017-03-17	12.920	13.140	12.650	12.760	11.467	27,520,300
2017-03-16	13.140	13.160	12.750	12.820	11.521	17,108,500
2017-03-15	12.390	12.970	12.330	12.890	11.584	24,788,200
2017-03-14	12.400	12.460	12.170	12.270	11.027	19,534,200
2017-03-13	12.630	12.820	12.460	12.560	11.288	20,029,900
2017-03-10	12.550	12.620	12.200	12.370	11.117	22,451,300
2017-03-09	12.230	12.530	12.180	12.400	11.144	21,402,300
2017-03-08	12.710	12.790	12.350	12.440	11.180	21,033,000
2017-03-07	12.900	13.000	12.540	12.690	11.404	19,159,600
2017-03-06	12.920	12.950	12.530	12.900	11.593	27,150,700
2017-03-03	13.420	13.420	13.030	13.200	11.863	21,121,800
2017-03-02	13.940	13.970	13.290	13.310	11.962	23,774,900
2017-03-01	13.780	14.000	13.610	13.990	12.573	32,917,400
2017-02-28	13.240	13.630	13.230	13.400	12.043	28,928,000
2017-02-27	13.370	13.630	13.180	13.270	11.926	32,200,900
2017-02-24	13.340	13.610	13.160	13.250	11.908	27,410,700
2017-02-23	13.820	14.040	13.420	13.480	12.114	30,485,500
2017-02-22	13.900	14.060	13.570	13.730	12.339	36,811,000
2017-02-21	14.640	14.640	13.920	14.130	12.699	66,063,600
2017-02-17	15.220	15.310	14.800	14.910	13.400	24,176,900
2017-02-16	15.330	15.440	15.010	15.070	13.543	24,698,300
2017-02-15	15.660	15.770	15.350	15.370	13.813	30,520,200
2017-02-14	15.800	15.990	15.560	15.900	14.289	23,518,000
2017-02-13	16.020	16.190	15.930	15.960	14.343	26,658,000
2017-02-10	16.410	16.560	15.740	15.800	14.199	45,535,300
2017-02-09	15.530	15.550	15.150	15.390	13.831	25,927,700
2017-02-08	15.400	15.790	15.230	15.530	13.957	30,199,400
2017-02-07	16.010	16.080	15.410	15.520	13.948	38,360,200
2017-02-06	16.020	16.150	15.710	16.000	14.379	22,979,900
2017-02-03	16.500	16.750	15.710	15.830	14.226	56,828,600
2017-02-02	16.690	16.890	16.610	16.810	15.107	18,116,300
2017-02-01	16.630	16.890	16.410	16.840	15.134	21,112,300
2017-01-31	16.560	16.700	16.330	16.650	14.963	25,332,200
2017-01-30	16.100	16.280	15.950	16.250	14.604	27,102,300
2017-01-27	15.890	16.580	15.810	16.370	14.712	31,577,700
2017-01-26	16.160	16.380	15.740	15.840	14.235	41,495,500
2017-01-25	16.440	16.650	15.810	16.500	14.829	70,068,300
2017-01-24	16.300	17.060	16.110	17.020	15.296	56,815,400
2017-01-23	15.720	15.750	15.510	15.720	14.128	19,894,000
2017-01-20	15.330	15.510	15.280	15.510	13.939	17,979,900
2017-01-19	15.160	15.410	15.070	15.260	13.714	13,263,700
2017-01-18	15.080	15.390	14.980	15.240	13.696	18,655,600
2017-01-17	15.290	15.330	14.910	15.060	13.534	19,347,300
2017-01-13	15.260	15.280	14.510	15.190	13.651	33,977,800
2017-01-12	15.610	15.660	15.180	15.270	13.723	33,940,200
2017-01-11	15.550	15.940	15.230	15.870	14.262	29,752,300

← NewerPage 41 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.