Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	19.770	20.500	19.760	20.290	17.940	19,529,900
2015-02-12	19.010	19.570	18.930	19.470	17.215	17,414,800
2015-02-11	18.660	18.750	18.070	18.600	16.446	18,740,200
2015-02-10	19.250	19.260	18.480	18.710	16.543	16,436,700
2015-02-09	18.930	19.780	18.850	19.510	17.251	19,437,700
2015-02-06	19.240	19.480	18.830	18.850	16.667	22,368,200
2015-02-05	18.230	19.620	18.110	19.590	17.321	35,384,100
2015-02-04	18.460	18.550	18.010	18.290	16.172	22,443,900
2015-02-03	18.300	19.260	18.140	18.980	16.782	33,141,600
2015-02-02	16.980	17.500	16.810	17.450	15.429	21,217,900
2015-01-30	16.740	17.260	16.610	16.810	14.863	27,276,000
2015-01-29	17.420	17.420	16.430	16.830	14.881	33,264,400
2015-01-28	18.280	18.320	17.400	17.420	15.403	27,404,500
2015-01-27	18.200	18.860	18.010	18.380	16.251	33,844,700
2015-01-26	19.150	19.610	18.960	19.560	17.295	16,288,200
2015-01-23	19.760	19.860	19.190	19.240	17.012	23,160,600
2015-01-22	20.480	20.560	19.740	20.020	17.702	19,039,500
2015-01-21	19.110	20.060	19.090	19.850	17.551	21,354,900
2015-01-20	19.240	19.350	18.860	19.270	17.038	16,892,900
2015-01-16	18.630	19.330	18.570	19.240	17.012	25,455,700
2015-01-15	19.080	19.300	18.320	18.330	16.207	25,351,500
2015-01-14	19.260	19.360	17.850	18.740	16.570	60,272,100
2015-01-13	22.580	22.700	20.950	21.040	18.603	30,072,100
2015-01-12	23.020	23.170	22.450	23.070	20.122	15,452,300
2015-01-09	23.520	23.610	23.080	23.450	20.453	9,904,200
2015-01-08	23.050	23.500	22.820	23.370	20.383	10,959,100
2015-01-07	22.800	22.900	22.390	22.860	19.938	11,749,700
2015-01-06	22.200	22.790	22.110	22.530	19.651	15,756,800
2015-01-05	23.070	23.070	21.950	22.150	19.319	23,786,900
2015-01-02	23.350	23.720	23.280	23.550	20.540	9,331,200
2014-12-31	23.550	23.670	23.190	23.360	20.375	12,414,500
2014-12-30	23.270	23.770	23.240	23.580	20.566	14,736,600
2014-12-29	23.580	23.750	23.190	23.260	20.287	12,152,500
2014-12-26	23.050	23.890	23.010	23.510	20.505	11,115,300
2014-12-24	22.670	23.000	22.510	22.910	19.982	5,619,600
2014-12-23	22.640	23.180	22.520	22.840	19.921	11,175,800
2014-12-22	23.480	23.520	22.360	22.550	19.668	14,568,400
2014-12-19	22.900	23.470	22.710	23.400	20.409	23,998,400
2014-12-18	22.590	22.830	22.160	22.820	19.904	21,206,700
2014-12-17	21.290	22.240	21.220	22.130	19.302	22,364,900
2014-12-16	21.270	21.950	20.940	21.190	18.482	23,220,400
2014-12-15	22.090	22.120	21.030	21.030	18.342	22,011,500
2014-12-12	22.980	22.990	21.770	21.780	18.996	27,925,300
2014-12-11	23.330	23.830	22.860	22.980	20.043	26,720,400
2014-12-10	24.920	25.010	23.950	23.960	20.898	16,762,200
2014-12-09	24.640	25.130	24.390	25.130	21.918	21,675,900
2014-12-08	25.920	26.150	25.070	25.130	21.918	14,821,300
2014-12-05	26.220	26.370	25.840	26.010	22.686	9,935,800
2014-12-04	26.600	26.840	26.290	26.430	23.052	8,734,000
2014-12-03	26.130	26.890	26.060	26.700	23.288	14,662,700
2014-12-02	25.760	26.490	25.450	25.870	22.564	17,127,600
2014-12-01	26.710	26.750	25.500	26.200	22.852	21,161,500
2014-11-28	27.360	27.380	26.640	26.850	23.418	21,626,500
2014-11-26	29.260	29.680	29.140	29.340	25.590	7,975,000
2014-11-25	29.060	29.380	29.050	29.280	25.538	7,990,700
2014-11-24	29.710	29.750	29.010	29.110	25.390	10,754,000
2014-11-21	29.750	29.920	29.250	29.590	25.808	17,097,700
2014-11-20	27.800	28.620	27.750	28.570	24.919	8,810,200
2014-11-19	28.180	28.260	27.670	28.080	24.491	9,737,900
2014-11-18	28.500	28.600	28.020	28.190	24.587	11,127,200

← NewerPage 50 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.