Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	10.840	11.300	10.720	11.210	10.035	28,172,300
2015-08-05	11.470	11.870	10.900	10.930	9.785	41,019,200
2015-08-04	11.520	11.680	10.930	11.040	9.883	22,773,500
2015-08-03	11.640	11.670	11.120	11.200	10.027	22,812,600
2015-07-31	12.100	12.150	11.580	11.750	10.519	18,926,700
2015-07-30	12.300	12.490	11.570	11.840	10.599	29,185,400
2015-07-29	12.360	12.600	12.180	12.500	11.190	32,226,300
2015-07-28	11.760	12.690	11.620	12.330	11.038	51,813,300
2015-07-27	11.950	12.560	11.160	11.370	10.179	64,856,700
2015-07-24	13.450	13.460	12.170	12.290	11.002	56,994,300
2015-07-23	15.320	15.390	13.300	13.640	12.211	60,229,700
2015-07-22	15.510	15.560	14.860	15.060	13.482	28,339,600
2015-07-21	15.250	16.250	15.200	15.720	14.073	27,647,900
2015-07-20	15.510	15.670	14.910	15.050	13.473	35,635,000
2015-07-17	16.170	16.170	15.550	15.880	14.216	18,847,000
2015-07-16	16.650	16.670	16.100	16.300	14.592	12,697,900
2015-07-15	17.110	17.160	16.270	16.410	14.691	17,215,000
2015-07-14	16.730	17.210	16.600	17.110	15.317	14,889,500
2015-07-13	16.590	17.010	16.260	16.920	15.147	16,280,900
2015-07-10	17.300	17.500	16.670	16.740	14.842	14,907,700
2015-07-09	17.170	17.340	16.760	16.780	14.877	17,844,600
2015-07-08	17.150	17.290	16.350	16.500	14.629	20,571,900
2015-07-07	17.370	17.370	16.000	17.250	15.294	44,548,100
2015-07-06	17.890	18.120	17.510	17.840	15.817	18,450,800
2015-07-02	18.600	18.840	18.270	18.400	16.314	13,265,700
2015-07-01	18.580	18.810	18.210	18.400	16.314	14,112,900
2015-06-30	19.480	19.520	18.510	18.620	16.509	22,002,800
2015-06-29	19.700	19.960	19.360	19.380	17.183	13,466,300
2015-06-26	19.630	20.060	19.530	19.940	17.679	17,434,900
2015-06-25	20.400	20.660	19.570	19.740	17.502	17,142,500
2015-06-24	20.160	21.170	20.150	20.560	18.229	23,128,300
2015-06-23	19.400	20.150	19.380	20.110	17.830	16,277,900
2015-06-22	19.700	19.800	19.390	19.400	17.200	12,619,500
2015-06-19	19.910	20.030	19.680	19.770	17.528	15,734,700
2015-06-18	20.250	20.350	19.720	20.130	17.848	12,248,000
2015-06-17	19.960	20.130	19.540	20.020	17.750	10,483,000
2015-06-16	19.560	19.930	19.310	19.800	17.555	10,145,900
2015-06-15	19.430	19.950	19.420	19.590	17.369	17,871,700
2015-06-12	19.850	19.870	19.520	19.810	17.564	9,426,600
2015-06-11	20.360	20.400	19.800	19.930	17.670	12,578,900
2015-06-10	20.540	20.780	20.450	20.560	18.229	15,533,900
2015-06-09	19.600	20.220	19.530	20.020	17.750	15,810,300
2015-06-08	19.900	19.900	19.290	19.400	17.200	11,498,500
2015-06-05	19.360	19.760	19.260	19.650	17.422	10,893,200
2015-06-04	19.650	19.700	19.400	19.520	17.307	14,532,400
2015-06-03	20.460	20.650	19.800	19.870	17.617	17,067,500
2015-06-02	19.520	20.680	19.510	20.460	18.140	16,644,000
2015-06-01	19.750	19.750	19.300	19.350	17.156	11,548,700
2015-05-29	20.050	20.070	19.650	19.650	17.422	13,437,800
2015-05-28	20.070	20.240	19.720	20.160	17.874	13,264,700
2015-05-27	20.030	20.360	19.900	20.150	17.865	14,151,400
2015-05-26	20.700	20.750	19.870	20.080	17.803	27,660,900
2015-05-22	21.190	21.300	20.900	20.990	18.610	12,275,200
2015-05-21	21.240	21.560	20.850	21.350	18.929	17,040,400
2015-05-20	21.380	21.380	20.880	21.080	18.690	12,735,300
2015-05-19	21.720	21.850	21.200	21.290	18.876	22,238,000
2015-05-18	22.640	22.680	22.040	22.130	19.621	12,559,200
2015-05-15	22.770	22.960	22.470	22.830	20.241	9,022,100
2015-05-14	22.780	23.300	22.660	22.800	20.215	14,059,800
2015-05-13	22.820	23.000	22.460	22.610	20.046	14,307,600

← NewerPage 48 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.