Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	33.850	34.390	33.810	34.270	29.351	6,381,800
2014-05-28	34.000	34.020	33.430	33.830	28.975	8,029,500
2014-05-27	34.440	34.460	33.910	33.960	29.086	6,863,800
2014-05-23	34.490	34.570	34.270	34.430	29.488	6,173,300
2014-05-22	34.420	34.520	34.210	34.300	29.377	6,503,600
2014-05-21	34.330	34.620	34.130	34.260	29.343	6,907,200
2014-05-20	34.870	34.870	34.170	34.440	29.497	10,030,500
2014-05-19	35.130	35.290	34.930	35.050	30.019	5,532,000
2014-05-16	35.200	35.210	34.520	34.990	29.968	8,784,700
2014-05-15	35.320	35.470	34.920	35.210	30.156	8,285,200
2014-05-14	35.630	35.880	35.420	35.500	30.405	12,660,500
2014-05-13	34.910	35.820	34.860	35.560	30.456	12,955,100
2014-05-12	34.510	35.230	34.460	34.890	29.882	9,810,400
2014-05-09	33.810	33.980	33.640	33.910	29.043	6,132,500
2014-05-08	33.850	34.120	33.630	33.840	28.983	7,345,100
2014-05-07	34.050	34.280	33.850	33.990	29.112	7,313,900
2014-05-06	34.050	34.150	33.780	33.840	28.983	6,739,800
2014-05-05	34.560	34.560	34.060	34.070	29.180	7,703,700
2014-05-02	34.310	34.950	34.110	34.680	29.703	9,087,400
2014-05-01	34.220	34.480	34.040	34.170	29.266	6,567,700
2014-04-30	34.250	34.400	34.000	34.370	29.437	6,133,200
2014-04-29	33.830	34.450	33.750	34.440	29.497	9,046,400
2014-04-28	34.040	34.050	33.510	33.890	29.026	7,778,300
2014-04-25	33.950	34.340	33.680	34.010	29.129	7,511,700
2014-04-24	34.280	34.480	33.800	33.930	29.060	12,376,600
2014-04-23	33.310	33.600	33.120	33.500	28.692	7,256,000
2014-04-22	33.050	33.490	32.730	33.300	28.521	8,483,100
2014-04-21	33.070	33.090	32.640	32.980	28.247	4,828,800
2014-04-17	33.060	33.290	32.990	33.010	28.272	7,186,800
2014-04-16	33.310	33.360	32.800	33.010	28.272	6,410,800
2014-04-15	32.830	33.080	32.350	33.010	28.272	9,316,500
2014-04-14	32.870	33.330	32.650	33.300	28.521	9,738,100
2014-04-11	32.760	33.150	32.500	32.560	27.887	7,898,700
2014-04-10	34.000	34.000	32.890	33.190	28.158	12,864,600
2014-04-09	33.630	34.170	33.460	33.980	28.829	10,178,800
2014-04-08	33.180	33.990	33.140	33.620	28.523	13,391,500
2014-04-07	33.270	33.560	32.850	33.080	28.065	10,664,700
2014-04-04	33.650	33.800	33.180	33.320	28.269	9,815,400
2014-04-03	33.630	33.660	33.230	33.410	28.345	8,074,900
2014-04-02	33.260	33.670	33.140	33.320	28.269	10,772,100
2014-04-01	33.010	33.290	32.640	32.920	27.929	6,962,500
2014-03-31	33.010	33.120	32.790	33.070	28.056	6,815,000
2014-03-28	32.820	33.090	32.650	32.860	27.878	8,679,100
2014-03-27	31.810	32.770	31.810	32.410	27.497	9,929,200
2014-03-26	32.270	32.330	31.640	31.690	26.886	8,995,400
2014-03-25	31.890	32.430	31.890	32.080	27.217	8,909,800
2014-03-24	32.250	32.300	31.500	31.620	26.826	10,665,200
2014-03-21	31.520	32.310	31.260	32.310	27.412	23,212,100
2014-03-20	30.780	31.080	30.570	30.900	26.215	9,039,100
2014-03-19	31.330	31.840	30.850	31.070	26.360	14,784,300
2014-03-18	31.420	31.670	31.270	31.630	26.835	8,445,700
2014-03-17	31.270	31.780	31.150	31.500	26.725	12,495,700
2014-03-14	30.710	31.270	30.680	31.060	26.351	13,581,700
2014-03-13	30.990	31.130	30.380	30.640	25.995	11,172,600
2014-03-12	30.810	31.430	30.740	30.770	26.105	14,057,300
2014-03-11	31.450	31.620	30.540	30.710	26.054	19,074,900
2014-03-10	31.690	31.690	30.870	31.380	26.623	16,031,400
2014-03-07	33.310	33.460	32.030	32.190	27.310	24,873,400
2014-03-06	33.960	34.210	33.710	33.830	28.701	6,516,200
2014-03-05	33.510	34.140	33.280	33.910	28.769	8,726,600

← NewerPage 53 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.