Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	33.120	33.630	32.920	33.530	28.447	9,433,400
2014-03-03	32.710	33.160	32.500	32.830	27.853	17,342,700
2014-02-28	33.100	33.200	32.410	32.620	27.675	12,450,400
2014-02-27	33.380	33.510	33.150	33.470	28.396	5,621,200
2014-02-26	32.860	33.580	32.840	33.410	28.345	9,190,600
2014-02-25	33.090	33.130	32.670	32.770	27.802	14,869,100
2014-02-24	33.340	33.620	32.940	33.210	28.175	9,155,900
2014-02-21	33.840	33.990	33.340	33.360	28.303	9,380,100
2014-02-20	33.030	33.810	32.830	33.750	28.633	12,031,000
2014-02-19	33.580	34.100	33.080	33.170	28.141	11,165,700
2014-02-18	33.810	33.950	33.420	33.740	28.625	7,050,700
2014-02-14	33.320	33.950	33.180	33.750	28.633	8,758,800
2014-02-13	32.500	33.290	32.350	33.160	28.133	7,463,000
2014-02-12	33.320	33.640	32.690	32.780	27.810	10,381,700
2014-02-11	32.300	33.380	32.290	33.190	28.158	11,299,300
2014-02-10	32.400	32.480	32.130	32.230	27.344	9,735,500
2014-02-07	31.770	32.370	31.310	32.350	27.446	12,529,500
2014-02-06	31.360	31.900	31.290	31.540	26.758	10,852,800
2014-02-05	31.170	31.310	30.510	31.090	26.377	12,729,300
2014-02-04	31.300	31.480	30.910	30.940	26.249	12,028,500
2014-02-03	32.420	32.450	31.040	31.080	26.368	18,931,500
2014-01-31	32.080	32.560	31.930	32.410	27.497	12,451,400
2014-01-30	32.520	32.550	31.950	32.410	27.497	10,607,900
2014-01-29	32.510	33.060	32.260	32.340	27.437	14,616,900
2014-01-28	32.650	32.740	32.330	32.560	27.624	9,953,900
2014-01-27	32.870	32.950	31.970	32.390	27.480	11,211,500
2014-01-24	33.180	33.390	32.500	32.770	27.802	16,303,700
2014-01-23	34.370	34.370	33.160	33.680	28.574	17,892,100
2014-01-22	34.940	35.120	34.270	34.520	29.287	19,037,500
2014-01-21	35.920	36.030	35.220	35.260	29.914	23,325,400
2014-01-17	37.210	37.260	36.060	36.190	30.703	19,267,800
2014-01-16	36.790	36.920	36.440	36.910	31.314	10,995,200
2014-01-15	36.130	36.660	36.080	36.610	31.060	11,160,400
2014-01-14	35.450	36.170	35.180	36.120	30.644	12,020,000
2014-01-13	35.720	35.910	35.480	35.630	30.228	13,955,500
2014-01-10	35.990	36.230	35.680	36.170	30.421	9,789,500
2014-01-09	36.230	36.340	35.450	35.710	30.034	10,916,100
2014-01-08	36.600	36.660	36.130	36.200	30.446	11,582,800
2014-01-07	37.090	37.230	36.560	36.660	30.833	8,727,600
2014-01-06	37.070	37.220	36.810	37.020	31.136	9,708,000
2014-01-03	37.500	37.770	37.240	37.320	31.388	7,291,400
2014-01-02	37.690	38.090	37.440	37.630	31.649	9,039,700
2013-12-31	37.560	37.980	37.400	37.740	31.741	7,097,500
2013-12-30	37.560	38.000	37.390	37.670	31.683	9,711,200
2013-12-27	36.970	37.630	36.940	37.500	31.540	9,025,500
2013-12-26	36.350	37.040	36.350	36.960	31.085	10,345,300
2013-12-24	35.840	36.470	35.760	36.300	30.530	5,220,600
2013-12-23	35.880	36.040	35.590	35.730	30.051	7,822,200
2013-12-20	35.230	35.750	35.210	35.690	30.017	11,194,100
2013-12-19	34.890	35.340	34.810	35.190	29.597	6,625,300
2013-12-18	35.100	35.330	34.570	35.180	29.588	9,817,300
2013-12-17	34.530	35.020	34.440	34.900	29.353	7,631,900
2013-12-16	34.400	34.890	34.350	34.600	29.101	10,320,100
2013-12-13	34.400	34.750	34.100	34.340	28.882	8,882,900
2013-12-12	34.500	34.670	33.940	34.290	28.840	9,235,100
2013-12-11	35.020	35.160	34.350	34.450	28.974	11,167,300
2013-12-10	34.930	35.250	34.820	34.890	29.344	8,519,800
2013-12-09	34.340	34.740	34.270	34.630	29.126	6,652,300
2013-12-06	34.610	34.820	34.120	34.250	28.806	7,764,200
2013-12-05	34.280	34.530	34.060	34.280	28.831	7,583,300

← NewerPage 54 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.