Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	9.540	9.740	9.240	9.640	8.663	47,867,300
2016-10-12	9.840	10.150	9.800	10.050	9.032	18,499,700
2016-10-11	10.080	10.080	9.780	9.870	8.870	28,841,600
2016-10-10	10.290	10.420	10.140	10.190	9.158	18,684,100
2016-10-07	10.570	10.640	10.000	10.130	9.104	34,391,800
2016-10-06	10.510	10.610	10.300	10.300	9.257	18,075,600
2016-10-05	10.450	10.790	10.450	10.670	9.589	22,154,300
2016-10-04	10.750	10.780	10.250	10.390	9.337	28,037,600
2016-10-03	10.980	11.200	10.670	10.690	9.607	25,503,700
2016-09-30	10.830	11.110	10.800	10.860	9.760	26,469,600
2016-09-29	10.740	11.050	10.560	10.690	9.607	25,147,900
2016-09-28	10.410	10.920	10.270	10.910	9.805	29,769,500
2016-09-27	10.330	10.360	9.990	10.210	9.176	24,690,600
2016-09-26	10.690	10.870	10.470	10.510	9.445	24,061,000
2016-09-23	10.880	11.050	10.620	10.630	9.553	22,336,600
2016-09-22	10.840	11.130	10.820	10.980	9.868	36,711,200
2016-09-21	10.140	10.580	10.120	10.540	9.472	30,400,500
2016-09-20	9.970	10.130	9.800	9.950	8.942	24,404,800
2016-09-19	10.120	10.200	9.870	10.010	8.996	27,244,700
2016-09-16	9.600	9.990	9.510	9.940	8.933	36,057,900
2016-09-15	9.810	9.950	9.430	9.780	8.789	40,449,700
2016-09-14	10.090	10.180	9.700	9.800	8.807	48,079,300
2016-09-13	10.650	10.680	9.970	10.150	9.122	52,886,500
2016-09-12	10.010	11.140	9.900	11.080	9.958	59,990,500
2016-09-09	10.480	10.550	10.170	10.270	9.230	28,929,000
2016-09-08	10.620	10.710	10.280	10.620	9.544	29,252,600
2016-09-07	10.710	10.830	10.490	10.600	9.526	18,440,400
2016-09-06	10.600	10.810	10.520	10.720	9.634	21,368,600
2016-09-02	10.630	10.830	10.390	10.480	9.418	23,683,500
2016-09-01	10.320	10.470	10.180	10.350	9.302	20,780,200
2016-08-31	10.430	10.520	10.180	10.290	9.248	32,236,000
2016-08-30	10.940	10.970	10.450	10.560	9.490	28,234,700
2016-08-29	10.820	11.120	10.800	10.980	9.868	18,349,100
2016-08-26	11.240	11.580	10.820	10.890	9.787	32,804,800
2016-08-25	11.080	11.300	10.890	11.090	9.967	31,325,000
2016-08-24	11.820	11.860	11.040	11.080	9.958	44,040,600
2016-08-23	11.950	12.200	11.790	11.980	10.766	25,074,100
2016-08-22	11.750	11.930	11.510	11.830	10.632	20,362,900
2016-08-19	12.060	12.080	11.890	11.970	10.757	17,288,300
2016-08-18	12.200	12.270	12.040	12.230	10.991	20,883,100
2016-08-17	11.980	12.050	11.780	12.000	10.784	20,372,000
2016-08-16	12.360	12.360	12.050	12.080	10.856	20,214,300
2016-08-15	11.950	12.280	11.930	12.170	10.937	20,601,800
2016-08-12	12.000	12.180	11.720	11.820	10.623	23,264,100
2016-08-11	12.150	12.200	11.930	12.110	10.883	21,594,100
2016-08-10	12.470	12.500	12.000	12.020	10.802	21,346,500
2016-08-09	12.280	12.500	12.030	12.090	10.865	20,165,800
2016-08-08	12.490	12.730	12.280	12.290	11.045	29,715,400
2016-08-05	12.320	12.370	11.880	12.230	10.991	36,713,600
2016-08-04	12.230	12.600	12.200	12.320	11.072	23,465,700
2016-08-03	12.200	12.580	12.030	12.390	11.135	24,941,700
2016-08-02	12.640	12.700	12.210	12.400	11.144	24,142,200
2016-08-01	13.010	13.040	12.410	12.480	11.216	26,279,400
2016-07-29	12.760	13.040	12.630	12.960	11.647	28,956,300
2016-07-28	13.130	13.200	12.720	12.940	11.629	24,785,400
2016-07-27	12.890	13.590	12.800	13.060	11.737	51,487,600
2016-07-26	11.600	12.840	11.250	12.680	11.396	71,538,400
2016-07-25	12.620	12.620	12.170	12.380	11.126	29,515,400
2016-07-22	12.780	12.880	12.530	12.670	11.387	23,434,900
2016-07-21	12.500	12.890	12.440	12.870	11.566	34,135,700

← NewerPage 43 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.