Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	12.110	12.400	11.690	12.300	11.054	39,267,700
2016-07-19	12.920	12.950	12.400	12.450	11.189	27,143,600
2016-07-18	12.910	13.150	12.600	13.140	11.809	22,242,700
2016-07-15	13.030	13.250	12.910	13.110	11.782	24,296,500
2016-07-14	13.030	13.220	12.680	12.950	11.638	31,588,300
2016-07-13	12.800	13.000	12.420	12.960	11.647	44,432,200
2016-07-12	12.050	12.980	12.020	12.900	11.593	59,009,700
2016-07-11	11.400	11.890	11.370	11.650	10.470	33,360,500
2016-07-08	10.930	11.240	10.810	11.200	10.065	36,040,100
2016-07-07	11.070	11.410	10.560	10.670	9.589	38,483,300
2016-07-06	10.450	10.900	10.270	10.890	9.787	29,891,300
2016-07-05	11.100	11.180	10.340	10.500	9.436	38,153,800
2016-07-01	11.040	11.500	10.940	11.350	10.200	27,441,700
2016-06-30	10.850	11.180	10.610	11.140	10.012	33,685,300
2016-06-29	10.870	11.080	10.760	10.770	9.679	29,320,200
2016-06-28	10.620	10.920	10.520	10.690	9.607	41,865,600
2016-06-27	10.560	10.560	9.990	10.130	9.104	30,018,000
2016-06-24	11.020	11.110	10.510	10.580	9.508	54,028,500
2016-06-23	11.720	11.930	11.620	11.770	10.578	33,441,200
2016-06-22	11.810	11.900	11.360	11.500	10.335	36,900,100
2016-06-21	11.480	11.660	11.250	11.610	10.434	28,845,000
2016-06-20	11.470	11.910	11.420	11.550	10.380	38,890,200
2016-06-17	11.030	11.400	10.980	11.140	10.012	40,800,100
2016-06-16	10.810	10.820	10.320	10.780	9.688	39,528,400
2016-06-15	10.640	11.300	10.600	11.000	9.886	62,845,100
2016-06-14	10.300	10.450	9.820	10.210	9.176	33,249,900
2016-06-13	10.250	10.710	10.250	10.400	9.346	25,475,500
2016-06-10	10.530	10.680	10.260	10.360	9.311	38,323,800
2016-06-09	11.210	11.210	10.780	10.900	9.796	49,003,600
2016-06-08	11.640	11.920	11.560	11.580	10.407	37,432,800
2016-06-07	11.320	11.470	11.170	11.240	10.101	32,146,300
2016-06-06	11.380	11.680	11.370	11.650	10.470	43,488,500
2016-06-03	11.000	11.280	10.910	11.110	9.985	34,801,500
2016-06-02	10.490	10.710	10.350	10.660	9.580	29,646,100
2016-06-01	11.080	11.080	10.270	10.600	9.526	43,762,700
2016-05-31	11.060	11.500	11.030	11.080	9.958	34,439,900
2016-05-27	11.350	11.420	10.960	11.140	10.012	28,617,000
2016-05-26	11.910	12.040	11.280	11.340	10.191	31,390,600
2016-05-25	11.390	11.730	11.110	11.650	10.470	45,708,800
2016-05-24	11.410	11.510	11.030	11.110	9.985	37,960,500
2016-05-23	10.800	11.450	10.720	11.380	10.227	41,996,300
2016-05-20	11.130	11.360	10.870	11.080	9.958	42,726,700
2016-05-19	10.330	11.020	10.220	10.980	9.868	48,054,300
2016-05-18	11.230	11.480	10.350	10.540	9.472	55,369,200
2016-05-17	11.300	11.900	11.090	11.510	10.344	60,441,200
2016-05-16	10.780	11.460	10.780	11.040	9.922	43,789,700
2016-05-13	10.960	11.370	10.290	10.410	9.355	43,793,100
2016-05-12	11.670	11.980	10.830	11.030	9.913	48,043,300
2016-05-11	11.020	11.940	11.000	11.610	10.434	46,766,900
2016-05-10	10.790	10.980	10.510	10.860	9.760	25,960,600
2016-05-09	11.200	11.240	10.370	10.520	9.454	51,361,700
2016-05-06	11.140	12.120	11.130	11.790	10.596	51,550,300
2016-05-05	12.090	12.220	11.080	11.290	10.146	50,166,300
2016-05-04	12.140	12.510	11.580	11.800	10.605	48,190,000
2016-05-03	13.040	13.080	12.000	12.010	10.793	58,883,700
2016-05-02	14.030	14.040	13.310	13.550	12.177	46,207,700
2016-04-29	13.110	14.060	13.050	14.000	12.582	74,593,000
2016-04-28	12.660	13.360	12.610	12.660	11.378	62,677,300
2016-04-27	11.690	12.670	11.590	12.650	11.369	58,402,300
2016-04-26	11.290	11.600	10.560	11.480	10.317	56,657,500

← NewerPage 44 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.