Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	36.620	36.620	36.300	36.440	31.463	4,128,300
2014-08-21	36.860	36.900	36.450	36.680	31.671	5,189,100
2014-08-20	36.420	37.100	36.380	36.980	31.930	9,754,000
2014-08-19	36.270	36.570	36.120	36.290	31.334	5,843,800
2014-08-18	36.100	36.390	36.000	36.370	31.403	6,405,600
2014-08-15	36.140	36.140	35.700	36.100	31.170	6,985,600
2014-08-14	35.950	36.080	35.780	36.050	31.127	8,077,400
2014-08-13	36.830	36.870	36.320	36.390	31.420	7,134,600
2014-08-12	36.740	37.070	36.680	36.880	31.843	4,620,900
2014-08-11	36.910	37.070	36.670	36.900	31.861	6,954,700
2014-08-08	36.130	36.570	36.010	36.490	31.507	5,753,200
2014-08-07	36.830	37.000	35.720	36.150	31.213	12,685,800
2014-08-06	36.590	37.530	36.570	36.700	31.688	9,300,600
2014-08-05	36.900	37.150	36.700	36.930	31.886	5,929,600
2014-08-04	37.030	37.320	36.840	37.240	32.154	6,426,600
2014-08-01	37.120	37.420	36.470	36.780	31.757	10,008,800
2014-07-31	37.510	37.770	37.140	37.220	32.137	8,271,500
2014-07-30	38.090	38.220	37.670	37.880	32.707	6,046,000
2014-07-29	38.040	38.260	37.880	37.910	32.733	7,732,200
2014-07-28	38.050	38.200	37.720	38.060	32.862	7,513,000
2014-07-25	37.430	38.220	37.350	37.990	32.802	11,138,800
2014-07-24	38.120	38.140	37.300	37.530	32.404	16,150,300
2014-07-23	38.700	39.050	38.280	38.550	33.285	11,631,600
2014-07-22	38.910	39.040	38.670	38.720	33.432	9,729,300
2014-07-21	38.300	38.750	38.270	38.670	33.389	7,194,900
2014-07-18	38.550	38.610	38.120	38.350	33.112	8,637,100
2014-07-17	38.600	38.850	38.330	38.500	33.242	14,014,500
2014-07-16	38.620	39.000	38.620	38.830	33.527	8,486,700
2014-07-15	38.690	38.870	38.000	38.290	33.061	11,065,000
2014-07-14	38.630	38.730	38.510	38.700	33.415	6,388,400
2014-07-11	38.630	38.810	38.310	38.710	33.423	9,705,600
2014-07-10	38.770	39.320	38.510	38.860	33.283	13,141,400
2014-07-09	38.950	39.300	38.740	39.040	33.437	11,054,500
2014-07-08	38.480	38.900	38.430	38.740	33.180	12,041,400
2014-07-07	38.470	38.900	38.290	38.670	33.120	12,834,200
2014-07-03	38.160	38.590	38.030	38.510	32.983	12,172,000
2014-07-02	37.030	37.990	36.990	37.830	32.400	14,137,300
2014-07-01	36.880	37.320	36.830	36.850	31.561	11,556,400
2014-06-30	35.980	36.510	35.660	36.500	31.261	11,345,200
2014-06-27	35.640	36.140	35.580	36.070	30.893	8,689,300
2014-06-26	35.790	35.930	35.490	35.700	30.576	6,065,100
2014-06-25	35.610	36.040	35.460	35.770	30.636	7,313,500
2014-06-24	35.960	36.150	35.560	35.660	30.542	8,812,300
2014-06-23	35.020	36.120	35.000	36.040	30.867	13,584,500
2014-06-20	34.560	34.910	34.350	34.860	29.857	8,908,800
2014-06-19	34.990	34.990	34.560	34.610	29.643	7,706,400
2014-06-18	34.080	34.840	33.900	34.790	29.797	7,674,800
2014-06-17	33.960	34.110	33.800	34.050	29.163	5,181,600
2014-06-16	34.060	34.100	33.810	34.000	29.120	4,635,500
2014-06-13	33.560	34.090	33.390	33.970	29.094	6,436,400
2014-06-12	33.870	34.010	33.520	33.670	28.837	7,158,400
2014-06-11	34.300	34.340	33.920	34.080	29.189	6,362,600
2014-06-10	34.540	34.680	34.080	34.360	29.428	8,408,200
2014-06-09	34.830	34.960	34.510	34.660	29.685	7,586,500
2014-06-06	34.520	34.980	34.330	34.930	29.917	7,249,700
2014-06-05	34.510	34.930	34.360	34.770	29.780	7,490,400
2014-06-04	33.970	34.620	33.840	34.510	29.557	8,947,300
2014-06-03	33.940	34.090	33.780	34.070	29.180	4,343,100
2014-06-02	34.320	34.340	33.980	34.120	29.223	6,475,600
2014-05-30	33.940	34.080	33.670	34.050	29.163	10,731,300

← NewerPage 52 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.