Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	15.320	15.730	15.220	15.550	13.975	44,241,200
2017-01-09	14.850	14.930	14.620	14.680	13.193	17,294,300
2017-01-06	14.730	15.000	14.570	14.900	13.391	24,449,100
2017-01-05	14.680	15.290	14.410	14.620	13.139	34,956,000
2017-01-04	14.090	14.840	13.940	14.830	13.328	36,310,900
2017-01-03	13.490	13.900	13.410	13.780	12.384	28,586,200
2016-12-30	13.580	13.740	13.130	13.190	11.854	16,761,800
2016-12-29	13.560	13.610	13.300	13.480	12.114	15,290,800
2016-12-28	13.970	14.020	13.510	13.570	12.195	18,482,600
2016-12-27	13.950	14.120	13.720	13.760	12.366	15,942,800
2016-12-23	13.670	13.900	13.630	13.810	12.411	12,591,000
2016-12-22	13.990	14.300	13.780	13.800	12.402	17,898,100
2016-12-21	14.290	14.290	13.970	14.050	12.627	15,014,100
2016-12-20	13.590	14.290	13.570	14.160	12.726	24,891,100
2016-12-19	13.600	13.740	13.260	13.550	12.177	37,707,700
2016-12-16	14.440	14.560	13.830	13.830	12.429	60,084,000
2016-12-15	14.350	14.970	14.280	14.610	13.130	29,535,500
2016-12-14	14.870	15.140	14.560	14.650	13.166	28,512,000
2016-12-13	15.300	15.470	14.520	15.040	13.516	35,342,200
2016-12-12	15.940	15.960	15.240	15.360	13.804	24,466,700
2016-12-09	15.810	16.080	15.560	15.750	14.154	25,150,200
2016-12-08	15.640	15.770	15.280	15.600	14.020	28,296,000
2016-12-07	16.000	16.080	15.180	15.430	13.867	39,354,700
2016-12-06	15.630	15.960	15.600	15.890	14.280	24,449,200
2016-12-05	15.800	15.990	15.530	15.870	14.262	35,554,000
2016-12-02	14.970	15.650	14.930	15.420	13.858	27,354,600
2016-12-01	15.500	15.840	14.980	15.030	13.507	31,831,700
2016-11-30	15.400	15.620	15.060	15.350	13.795	41,712,200
2016-11-29	15.240	15.470	14.850	14.970	13.454	40,857,500
2016-11-28	15.880	16.040	15.570	15.780	14.181	28,522,100
2016-11-25	16.340	16.350	15.820	16.000	14.379	29,522,100
2016-11-23	14.880	16.420	14.850	16.210	14.568	68,673,500
2016-11-22	14.840	15.180	14.770	15.120	13.588	51,127,000
2016-11-21	14.210	14.540	14.150	14.510	13.040	44,386,700
2016-11-18	13.790	13.910	13.570	13.730	12.339	18,153,200
2016-11-17	13.850	14.020	13.620	13.800	12.402	26,257,400
2016-11-16	13.700	13.960	13.500	13.800	12.402	29,531,100
2016-11-15	13.500	14.010	13.460	13.990	12.573	36,880,500
2016-11-14	14.040	14.050	13.550	13.920	12.510	36,173,600
2016-11-11	14.120	14.260	13.100	13.940	12.528	72,348,900
2016-11-10	13.710	14.150	13.590	13.800	12.402	82,428,400
2016-11-09	12.910	13.220	12.780	13.070	11.746	79,913,100
2016-11-08	11.300	12.160	11.240	12.090	10.865	60,822,600
2016-11-07	11.420	11.450	11.110	11.290	10.146	31,038,400
2016-11-04	10.650	11.240	10.500	11.050	9.931	27,925,400
2016-11-03	10.730	11.000	10.630	10.730	9.643	19,241,200
2016-11-02	10.990	11.220	10.610	10.620	9.544	28,242,600
2016-11-01	11.310	11.370	11.020	11.150	10.021	24,629,500
2016-10-31	10.970	11.200	10.850	11.180	10.047	26,120,600
2016-10-28	10.780	11.180	10.760	10.930	9.823	36,062,400
2016-10-27	10.640	10.810	10.490	10.690	9.607	23,653,700
2016-10-26	10.450	10.670	10.330	10.580	9.508	24,182,200
2016-10-25	10.440	11.000	10.350	10.550	9.481	53,878,500
2016-10-24	10.150	10.230	9.850	10.180	9.149	28,168,100
2016-10-21	10.010	10.250	9.960	10.040	9.023	20,960,800
2016-10-20	9.820	10.290	9.640	10.210	9.176	39,952,300
2016-10-19	9.800	10.180	9.540	10.020	9.005	34,139,100
2016-10-18	9.710	9.800	9.530	9.720	8.735	17,424,200
2016-10-17	9.520	9.750	9.500	9.520	8.556	15,204,600
2016-10-14	9.780	9.930	9.560	9.660	8.681	26,033,300

← NewerPage 42 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.