Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	4.800	4.880	4.210	4.420	3.972	66,871,300
2016-01-27	4.060	5.080	4.020	4.650	4.179	96,210,300
2016-01-26	4.400	4.420	3.830	4.200	3.775	92,191,400
2016-01-25	3.870	4.000	3.810	3.940	3.541	51,509,400
2016-01-22	4.590	4.660	3.800	3.940	3.541	108,842,500
2016-01-21	4.140	4.430	3.970	4.330	3.891	61,102,000
2016-01-20	3.770	4.130	3.520	4.070	3.658	88,547,300
2016-01-19	4.580	4.580	3.920	3.960	3.559	59,831,200
2016-01-15	3.800	4.350	3.770	4.350	3.909	73,161,600
2016-01-14	3.810	4.230	3.780	4.200	3.775	77,708,600
2016-01-13	4.180	4.280	3.700	3.740	3.361	64,602,100
2016-01-12	4.310	4.580	3.650	4.110	3.694	141,597,300
2016-01-11	5.400	5.420	4.230	4.310	3.873	117,668,200
2016-01-08	5.670	5.710	5.360	5.410	4.862	44,313,100
2016-01-07	5.980	6.040	5.430	5.610	5.042	66,615,400
2016-01-06	6.370	6.470	6.130	6.170	5.545	45,365,100
2016-01-05	6.620	6.730	6.510	6.710	6.030	37,753,400
2016-01-04	6.600	6.760	6.300	6.550	5.887	43,095,300
2015-12-31	6.690	6.930	6.680	6.770	6.084	24,444,700
2015-12-30	6.740	6.940	6.680	6.770	6.084	26,421,100
2015-12-29	7.150	7.290	6.860	6.970	6.264	35,517,300
2015-12-28	7.330	7.330	6.810	6.850	6.156	42,708,400
2015-12-24	7.530	7.640	7.260	7.570	6.803	23,225,200
2015-12-23	6.700	7.530	6.700	7.450	6.695	76,684,000
2015-12-22	6.280	6.460	6.230	6.420	5.770	41,029,100
2015-12-21	6.310	6.480	6.130	6.240	5.608	42,811,200
2015-12-18	6.290	6.480	6.080	6.210	5.581	95,926,300
2015-12-17	6.570	6.640	6.100	6.120	5.500	53,127,500
2015-12-16	6.630	6.860	6.530	6.690	6.012	50,323,800
2015-12-15	6.570	6.790	6.460	6.520	5.860	47,366,500
2015-12-14	6.850	6.950	6.430	6.460	5.806	57,263,400
2015-12-11	7.160	7.290	6.830	6.900	6.201	69,255,200
2015-12-10	7.070	7.450	6.930	7.360	6.614	47,513,600
2015-12-09	6.960	7.480	6.900	6.990	6.282	60,700,200
2015-12-08	7.060	7.060	6.630	6.740	6.057	57,811,500
2015-12-07	7.630	7.630	7.190	7.230	6.498	45,849,100
2015-12-04	7.650	7.920	7.540	7.850	7.055	45,599,500
2015-12-03	7.850	7.980	7.630	7.680	6.902	45,469,100
2015-12-02	8.230	8.230	7.800	7.830	7.037	45,182,200
2015-12-01	8.250	8.410	8.130	8.330	7.486	32,791,100
2015-11-30	8.110	8.480	8.030	8.180	7.351	34,106,200
2015-11-27	8.130	8.250	8.030	8.100	7.279	14,910,900
2015-11-25	8.160	8.490	8.000	8.100	7.279	29,689,500
2015-11-24	8.190	8.400	8.010	8.300	7.459	48,025,100
2015-11-23	8.200	8.200	7.940	8.000	7.190	36,508,600
2015-11-20	8.440	8.580	8.000	8.250	7.414	34,819,700
2015-11-19	8.800	8.850	8.400	8.410	7.558	27,405,200
2015-11-18	8.530	8.800	8.450	8.770	7.882	32,434,000
2015-11-17	8.940	8.970	8.330	8.390	7.540	32,672,500
2015-11-16	8.710	8.920	8.610	8.860	7.962	30,302,100
2015-11-13	8.970	8.990	8.640	8.680	7.801	32,314,300
2015-11-12	8.860	9.180	8.600	8.770	7.882	47,069,000
2015-11-11	9.910	9.920	9.020	9.310	8.367	40,818,900
2015-11-10	10.370	10.370	9.800	9.830	8.834	35,554,900
2015-11-09	10.730	10.880	10.130	10.490	9.427	28,849,300
2015-11-06	11.170	11.250	10.610	10.750	9.661	35,330,300
2015-11-05	11.770	11.860	11.210	11.480	10.317	36,803,900
2015-11-04	12.650	12.750	11.770	12.020	10.802	30,393,800
2015-11-03	11.820	12.680	11.810	12.410	11.153	35,032,300
2015-11-02	11.790	12.050	11.610	11.820	10.623	23,081,000

← NewerPage 46 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.