Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	22.980	23.100	22.660	22.730	20.153	13,758,700
2015-05-11	23.400	23.600	22.870	22.970	20.366	15,975,600
2015-05-08	23.270	23.610	23.120	23.290	20.649	15,817,800
2015-05-07	22.740	23.020	22.480	22.910	20.312	15,409,500
2015-05-06	23.650	23.670	23.040	23.260	20.623	13,922,100
2015-05-05	23.570	23.750	23.230	23.350	20.702	16,119,300
2015-05-04	23.820	23.970	23.250	23.390	20.738	13,367,900
2015-05-01	23.380	23.950	23.290	23.660	20.977	20,194,900
2015-04-30	22.680	23.660	22.420	23.270	20.632	25,088,300
2015-04-29	22.460	23.100	22.390	22.890	20.295	21,399,500
2015-04-28	22.460	22.820	22.330	22.680	20.108	32,509,900
2015-04-27	21.250	22.120	21.160	21.820	19.346	26,042,600
2015-04-24	20.450	21.270	20.440	20.820	18.459	23,043,200
2015-04-23	19.830	20.570	19.550	20.070	17.794	26,085,500
2015-04-22	20.450	20.790	20.200	20.570	18.238	15,813,900
2015-04-21	20.560	20.630	20.040	20.230	17.936	19,519,100
2015-04-20	20.650	21.190	20.550	20.660	18.317	15,294,800
2015-04-17	20.510	20.770	20.360	20.670	18.326	17,250,400
2015-04-16	20.720	21.210	20.490	20.830	18.468	25,937,800
2015-04-15	19.040	21.070	19.030	20.670	18.326	42,863,500
2015-04-14	18.450	18.970	18.270	18.950	16.801	16,930,800
2015-04-13	18.410	18.470	18.110	18.260	16.190	10,781,600
2015-04-10	18.740	18.900	18.230	18.300	16.181	13,736,000
2015-04-09	18.710	19.200	18.670	18.780	16.605	12,318,400
2015-04-08	19.280	19.400	18.790	18.820	16.641	11,944,100
2015-04-07	19.220	19.340	18.930	18.980	16.782	12,555,900
2015-04-06	19.270	19.400	19.140	19.150	16.932	13,762,700
2015-04-02	18.800	19.070	18.740	19.000	16.800	14,145,900
2015-04-01	19.100	19.300	18.790	18.970	16.773	24,332,200
2015-03-31	19.210	19.210	18.790	18.950	16.755	25,410,100
2015-03-30	18.850	19.560	18.810	19.380	17.136	15,991,100
2015-03-27	19.100	19.140	18.660	18.800	16.623	20,855,400
2015-03-26	19.540	20.000	19.260	19.500	17.242	21,683,400
2015-03-25	19.160	19.550	18.990	19.090	16.879	21,116,100
2015-03-24	18.850	19.430	18.530	19.180	16.959	36,498,400
2015-03-23	18.600	19.430	18.520	19.330	17.091	22,830,000
2015-03-20	17.380	18.830	17.360	18.410	16.278	39,102,900
2015-03-19	18.040	18.050	17.090	17.260	15.261	24,104,100
2015-03-18	17.120	18.390	17.020	18.230	16.119	24,498,000
2015-03-17	17.770	17.850	17.360	17.420	15.403	20,520,200
2015-03-16	18.050	18.280	17.530	17.970	15.889	17,290,000
2015-03-13	18.520	18.520	17.880	18.140	16.039	18,202,900
2015-03-12	19.380	19.630	18.810	18.890	16.702	13,714,400
2015-03-11	18.840	18.880	18.270	18.810	16.632	13,763,300
2015-03-10	19.070	19.430	18.800	18.840	16.658	15,698,100
2015-03-09	19.320	19.770	19.320	19.620	17.348	10,402,500
2015-03-06	19.990	20.150	19.340	19.440	17.189	20,089,200
2015-03-05	20.880	20.920	20.140	20.190	17.852	17,984,500
2015-03-04	20.650	20.970	20.120	20.870	18.453	19,095,800
2015-03-03	20.990	21.630	20.970	20.990	18.559	11,164,400
2015-03-02	21.630	21.630	20.750	21.130	18.683	15,066,600
2015-02-27	21.260	21.790	21.080	21.630	19.125	12,563,700
2015-02-26	21.900	21.900	21.040	21.110	18.665	14,163,800
2015-02-25	21.270	21.660	21.080	21.500	19.010	11,321,100
2015-02-24	21.070	21.400	20.850	21.220	18.763	12,361,200
2015-02-23	21.070	21.070	20.380	20.590	18.206	15,354,100
2015-02-20	21.120	21.300	20.910	21.280	18.816	12,715,500
2015-02-19	20.960	21.260	20.910	21.110	18.665	18,731,500
2015-02-18	20.870	21.580	20.670	21.290	18.824	19,412,400
2015-02-17	20.110	21.170	19.960	20.950	18.524	27,489,700

← NewerPage 49 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.