Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	28.230	28.580	27.970	28.420	24.788	10,184,800
2014-11-14	27.760	28.340	27.600	28.300	24.683	12,669,400
2014-11-13	28.610	28.710	27.820	27.900	24.334	11,509,600
2014-11-12	28.480	28.980	28.400	28.560	24.910	11,476,800
2014-11-11	27.950	28.510	27.900	28.430	24.797	10,499,100
2014-11-10	28.390	28.550	27.950	28.020	24.439	11,418,600
2014-11-07	27.750	28.390	27.750	28.340	24.718	14,414,200
2014-11-06	27.210	27.780	27.070	27.570	24.046	13,550,400
2014-11-05	27.720	27.820	27.100	27.130	23.663	16,168,800
2014-11-04	27.680	28.140	27.600	27.790	24.238	10,305,000
2014-11-03	28.700	28.780	27.600	27.790	24.238	18,723,700
2014-10-31	28.200	28.530	27.720	28.500	24.858	14,971,000
2014-10-30	28.630	28.640	28.060	28.080	24.491	16,474,500
2014-10-29	29.220	29.410	28.700	28.990	25.285	25,454,000
2014-10-28	29.980	30.040	28.640	29.030	25.320	27,699,900
2014-10-27	30.470	30.600	30.190	30.290	26.419	15,259,100
2014-10-24	30.760	30.960	30.570	30.800	26.864	10,725,600
2014-10-23	31.020	31.180	30.760	30.960	27.003	10,839,300
2014-10-22	31.570	31.680	30.890	30.890	26.942	10,494,100
2014-10-21	31.600	31.750	31.280	31.500	27.474	11,306,100
2014-10-20	30.550	30.940	30.460	30.760	26.829	9,478,600
2014-10-17	30.640	30.940	30.340	30.340	26.462	12,102,700
2014-10-16	29.490	30.750	29.420	30.240	26.375	13,667,200
2014-10-15	30.400	30.500	29.430	30.030	26.192	20,231,800
2014-10-14	31.120	31.540	30.620	30.790	26.855	12,609,000
2014-10-13	31.060	31.600	30.700	30.720	26.794	11,839,100
2014-10-10	30.780	31.470	30.460	30.660	26.742	13,808,700
2014-10-09	32.340	32.350	31.040	31.140	26.887	13,000,500
2014-10-08	31.670	32.340	31.260	32.300	27.889	11,356,800
2014-10-07	32.190	32.420	31.570	31.600	27.284	12,799,600
2014-10-06	32.460	32.910	31.950	32.490	28.053	15,101,200
2014-10-03	32.170	32.430	31.840	32.320	27.906	12,907,100
2014-10-02	31.900	32.120	31.250	32.070	27.690	14,230,700
2014-10-01	32.800	32.800	31.840	31.880	27.526	13,884,600
2014-09-30	32.690	32.780	32.290	32.650	28.191	12,312,400
2014-09-29	32.420	32.750	32.300	32.400	27.975	7,360,400
2014-09-26	32.650	32.920	32.580	32.870	28.381	5,333,800
2014-09-25	32.990	33.000	32.440	32.670	28.208	9,216,400
2014-09-24	33.100	33.400	32.800	33.250	28.709	10,398,000
2014-09-23	33.040	33.210	32.640	32.960	28.459	9,104,700
2014-09-22	33.630	33.690	33.080	33.170	28.640	10,698,200
2014-09-19	34.360	34.380	33.800	34.060	29.408	8,586,800
2014-09-18	34.410	34.650	34.170	34.310	29.624	9,330,700
2014-09-17	34.870	34.900	34.400	34.510	29.797	8,450,400
2014-09-16	34.300	35.100	34.120	34.890	30.125	9,558,000
2014-09-15	34.240	34.390	34.110	34.320	29.633	4,811,400
2014-09-12	34.390	34.610	34.100	34.240	29.564	6,336,800
2014-09-11	34.350	34.730	34.120	34.560	29.840	6,740,500
2014-09-10	34.350	34.620	33.910	34.560	29.840	7,824,900
2014-09-09	34.680	35.000	34.200	34.440	29.736	7,772,800
2014-09-08	34.960	35.020	34.740	34.910	30.142	7,045,300
2014-09-05	35.160	35.190	34.730	35.020	30.237	12,034,600
2014-09-04	35.320	35.670	35.050	35.220	30.410	6,082,900
2014-09-03	35.620	35.660	35.210	35.300	30.479	6,491,200
2014-09-02	36.040	36.220	35.450	35.490	30.643	10,918,600
2014-08-29	36.300	36.480	36.160	36.370	31.403	4,573,100
2014-08-28	36.140	36.170	35.630	36.160	31.222	7,663,200
2014-08-27	36.580	36.650	36.260	36.440	31.463	5,740,300
2014-08-26	36.540	36.630	36.300	36.390	31.420	6,707,500
2014-08-25	36.580	36.760	36.400	36.470	31.489	4,373,200

← NewerPage 51 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.