Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	11.700	12.050	11.560	11.770	10.578	21,816,300
2015-10-29	11.580	12.000	11.530	11.630	10.452	19,680,300
2015-10-28	11.420	12.360	11.400	11.780	10.587	32,522,500
2015-10-27	11.820	11.990	11.320	11.610	10.434	23,378,700
2015-10-26	12.140	12.310	11.980	12.020	10.802	13,577,900
2015-10-23	12.190	12.280	11.780	12.130	10.901	25,782,800
2015-10-22	11.540	12.800	11.530	12.020	10.802	36,187,300
2015-10-21	12.290	12.350	11.870	11.950	10.739	24,713,500
2015-10-20	11.930	12.390	11.830	12.240	11.000	23,307,600
2015-10-19	12.210	12.400	11.770	12.030	10.811	25,838,700
2015-10-16	13.060	13.060	12.250	12.440	11.180	29,304,300
2015-10-15	12.920	13.200	12.840	13.000	11.683	25,938,300
2015-10-14	12.830	13.090	12.470	13.060	11.737	27,640,200
2015-10-13	12.310	13.150	12.120	12.730	11.440	30,954,800
2015-10-12	13.540	13.540	12.530	12.940	11.584	30,719,200
2015-10-09	13.890	14.200	13.170	13.490	12.077	51,723,400
2015-10-08	12.950	13.620	12.710	13.460	12.050	52,374,300
2015-10-07	12.230	13.440	12.230	13.010	11.647	93,597,700
2015-10-06	11.430	11.930	11.300	11.830	10.591	53,934,000
2015-10-05	10.540	11.290	10.510	11.180	10.009	38,489,400
2015-10-02	9.710	10.660	9.620	10.620	9.507	39,607,300
2015-10-01	9.910	10.140	9.510	9.820	8.791	31,312,800
2015-09-30	9.270	9.780	9.250	9.690	8.675	42,200,500
2015-09-29	8.970	9.260	8.960	9.110	8.156	27,293,100
2015-09-28	9.800	9.800	8.620	8.910	7.976	49,501,600
2015-09-25	10.060	10.080	9.600	9.800	8.773	46,429,900
2015-09-24	9.700	10.140	9.570	9.990	8.943	46,986,600
2015-09-23	10.620	10.670	9.960	10.000	8.952	34,038,800
2015-09-22	9.970	10.780	9.720	10.590	9.480	91,540,300
2015-09-21	10.770	10.900	10.510	10.530	9.427	43,161,300
2015-09-18	11.340	11.430	10.540	10.880	9.740	79,177,900
2015-09-17	11.660	12.590	11.560	12.050	10.787	48,932,900
2015-09-16	11.450	11.870	11.390	11.840	10.599	29,949,900
2015-09-15	11.130	11.480	11.110	11.290	10.107	28,015,800
2015-09-14	11.170	11.540	10.880	11.160	9.991	28,249,300
2015-09-11	11.310	11.640	11.100	11.400	10.206	41,622,600
2015-09-10	10.820	11.340	10.780	11.270	10.089	54,185,300
2015-09-09	10.770	11.180	10.410	10.730	9.606	44,865,100
2015-09-08	10.210	10.580	10.080	10.400	9.310	66,046,100
2015-09-04	9.790	9.910	9.510	9.710	8.693	30,074,200
2015-09-03	10.020	10.350	9.860	10.130	9.069	40,838,100
2015-09-02	10.050	10.050	9.500	9.900	8.863	36,488,400
2015-09-01	10.110	10.390	9.650	9.770	8.746	42,543,100
2015-08-31	10.350	10.830	10.170	10.640	9.525	58,259,700
2015-08-28	11.330	11.480	10.310	10.500	9.400	110,214,000
2015-08-27	8.630	10.480	8.560	10.190	9.122	107,966,700
2015-08-26	8.250	8.290	7.760	7.920	7.090	52,995,000
2015-08-25	9.250	9.260	8.240	8.240	7.377	37,157,600
2015-08-24	8.670	9.420	8.160	8.680	7.771	35,840,500
2015-08-21	9.740	9.800	9.480	9.580	8.576	29,974,400
2015-08-20	9.990	10.120	9.590	9.710	8.693	45,135,700
2015-08-19	9.850	9.870	9.590	9.730	8.711	41,990,400
2015-08-18	9.970	10.050	9.810	9.920	8.881	44,885,100
2015-08-17	9.920	10.300	9.920	10.240	9.167	29,758,400
2015-08-14	10.090	10.360	10.010	10.030	8.979	19,115,600
2015-08-13	10.190	10.280	9.960	10.070	9.015	27,176,600
2015-08-12	10.050	10.380	9.880	10.250	9.176	35,659,000
2015-08-11	11.050	11.060	10.000	10.220	9.149	47,011,600
2015-08-10	10.110	11.690	10.100	11.650	10.429	40,044,700
2015-08-07	11.070	11.250	10.480	10.530	9.427	26,792,200

← NewerPage 47 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.