Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	11.590	11.760	11.160	11.350	10.200	35,788,300
2016-04-22	11.760	12.050	11.430	11.670	10.488	53,047,800
2016-04-21	12.590	12.700	11.470	11.520	10.353	66,031,800
2016-04-20	11.950	12.690	11.820	12.360	11.108	61,970,000
2016-04-19	11.070	12.020	11.060	12.010	10.793	63,163,200
2016-04-18	10.480	11.090	10.220	11.020	9.904	41,040,800
2016-04-15	10.470	10.930	10.350	10.860	9.760	29,413,300
2016-04-14	10.850	11.070	10.540	10.730	9.643	37,776,300
2016-04-13	10.740	11.230	10.720	10.820	9.724	55,023,400
2016-04-12	10.030	10.480	9.900	10.430	9.373	59,356,000
2016-04-11	9.580	9.880	9.510	9.760	8.771	33,180,500
2016-04-08	9.170	9.530	9.020	9.330	8.385	37,149,700
2016-04-07	9.280	9.510	8.760	8.850	7.954	61,229,800
2016-04-06	9.470	9.650	9.100	9.610	8.637	37,254,400
2016-04-05	9.260	9.620	9.220	9.340	8.394	32,380,200
2016-04-04	9.910	10.090	9.390	9.420	8.466	38,727,500
2016-04-01	9.920	10.000	9.590	9.890	8.888	41,414,900
2016-03-31	10.130	10.460	10.130	10.340	9.293	32,935,800
2016-03-30	10.360	10.590	9.990	10.290	9.248	46,871,200
2016-03-29	9.710	10.300	9.410	10.140	9.113	44,196,000
2016-03-28	10.250	10.480	9.730	10.140	9.113	35,325,200
2016-03-24	9.370	10.150	9.100	10.110	9.086	52,654,300
2016-03-23	10.570	10.720	9.730	9.750	8.762	48,678,100
2016-03-22	10.560	11.200	10.430	10.990	9.877	31,084,100
2016-03-21	10.650	10.930	10.350	10.800	9.706	31,281,000
2016-03-18	11.040	11.450	10.440	10.760	9.670	79,254,300
2016-03-17	10.430	11.070	10.060	10.900	9.796	52,971,300
2016-03-16	9.250	10.280	9.220	10.220	9.185	49,299,200
2016-03-15	9.450	9.490	9.030	9.270	8.331	36,391,800
2016-03-14	9.470	10.140	9.370	9.970	8.960	39,997,600
2016-03-11	9.850	9.880	9.410	9.550	8.583	40,933,700
2016-03-10	8.860	9.650	8.750	9.600	8.628	55,701,100
2016-03-09	8.910	9.230	8.470	9.150	8.223	49,123,200
2016-03-08	9.370	9.420	8.560	8.660	7.783	58,450,100
2016-03-07	9.770	10.200	9.510	9.860	8.861	63,752,200
2016-03-04	9.320	10.500	9.170	9.740	8.753	104,910,200
2016-03-03	8.660	9.200	8.460	9.110	8.187	66,759,700
2016-03-02	7.820	9.020	7.790	8.970	8.061	84,921,100
2016-03-01	7.840	7.880	7.260	7.760	6.974	54,255,000
2016-02-29	7.690	7.840	7.510	7.630	6.857	49,138,900
2016-02-26	7.700	7.800	7.310	7.430	6.677	48,368,800
2016-02-25	7.140	7.340	6.790	7.120	6.399	35,430,500
2016-02-24	6.740	7.260	6.550	7.200	6.471	57,160,500
2016-02-23	7.550	7.740	7.150	7.240	6.507	59,132,700
2016-02-22	7.270	7.970	7.270	7.930	7.127	75,370,000
2016-02-19	6.980	7.170	6.750	6.920	6.219	38,903,000
2016-02-18	7.400	7.420	6.650	7.150	6.426	59,753,200
2016-02-17	6.630	7.600	6.600	7.160	6.435	103,893,300
2016-02-16	5.820	6.380	5.800	6.370	5.725	77,117,300
2016-02-12	5.120	5.750	5.080	5.530	4.970	44,606,700
2016-02-11	4.810	5.080	4.650	4.890	4.395	38,089,300
2016-02-10	4.950	5.130	4.780	4.980	4.476	33,858,400
2016-02-09	5.120	5.400	4.970	5.000	4.494	44,787,500
2016-02-08	5.460	5.930	5.170	5.270	4.736	64,931,800
2016-02-05	5.570	5.980	5.450	5.680	5.105	71,788,500
2016-02-04	5.100	6.030	5.090	5.720	5.141	116,330,400
2016-02-03	4.430	4.850	4.350	4.850	4.359	44,286,700
2016-02-02	4.600	4.650	4.260	4.350	3.909	31,670,500
2016-02-01	4.500	4.820	4.330	4.740	4.260	48,326,100
2016-01-29	4.440	4.750	4.370	4.600	4.134	42,051,000

← NewerPage 45 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.