Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	34.230	34.920	34.230	34.540	29.050	9,095,500
2013-12-03	34.020	34.580	33.810	34.220	28.781	8,736,800
2013-12-02	34.680	34.680	34.070	34.260	28.815	9,770,100
2013-11-29	34.900	35.190	34.540	34.690	29.176	5,404,200
2013-11-27	35.310	35.470	34.400	34.680	29.168	12,287,000
2013-11-26	35.110	35.450	35.050	35.320	29.706	10,917,100
2013-11-25	36.030	36.040	35.580	35.790	30.101	10,194,800
2013-11-22	36.200	36.200	35.720	36.100	30.362	9,325,400
2013-11-21	36.400	36.400	35.700	36.170	30.421	7,835,700
2013-11-20	36.460	36.760	36.040	36.180	30.429	8,325,100
2013-11-19	36.420	36.740	36.120	36.400	30.614	7,578,600
2013-11-18	37.000	37.020	36.400	36.490	30.690	8,348,700
2013-11-15	36.500	37.000	36.390	36.830	30.976	11,872,100
2013-11-14	36.340	36.560	35.930	36.340	30.564	7,370,500
2013-11-13	35.190	36.350	35.040	36.330	30.556	11,278,700
2013-11-12	36.250	36.430	35.570	35.900	30.194	9,000,700
2013-11-11	36.430	36.570	36.070	36.460	30.665	8,353,000
2013-11-08	35.650	36.590	35.600	36.580	30.766	9,522,600
2013-11-07	37.040	37.090	35.790	35.930	30.219	17,185,000
2013-11-06	37.240	37.510	36.920	37.080	31.186	8,210,800
2013-11-05	37.280	37.500	36.910	37.190	31.279	8,581,700
2013-11-04	36.890	37.420	36.870	37.400	31.455	10,318,200
2013-11-01	36.870	37.060	36.410	36.780	30.934	10,319,200
2013-10-31	37.110	37.640	36.720	36.760	30.917	12,084,600
2013-10-30	37.740	38.000	36.760	37.280	31.355	12,543,500
2013-10-29	37.690	37.880	37.460	37.680	31.691	10,793,000
2013-10-28	37.500	37.620	36.890	37.270	31.346	10,693,100
2013-10-25	37.250	37.500	36.920	37.440	31.489	10,731,600
2013-10-24	36.600	37.640	36.530	37.410	31.464	19,444,400
2013-10-23	35.960	36.740	35.900	36.630	30.808	17,167,000
2013-10-22	36.300	36.780	36.000	36.360	30.581	28,641,100
2013-10-21	34.920	35.250	34.780	35.040	29.471	9,665,900
2013-10-18	34.980	35.180	34.710	34.890	29.344	15,429,400
2013-10-17	34.180	34.830	34.170	34.710	29.193	14,631,000
2013-10-16	34.140	34.330	33.770	34.130	28.705	9,633,500
2013-10-15	33.840	34.340	33.800	34.040	28.630	10,693,000
2013-10-14	33.400	34.140	33.330	33.870	28.487	9,174,900
2013-10-11	32.780	33.580	32.770	33.440	28.125	9,036,800
2013-10-10	33.010	33.490	32.680	33.230	27.948	10,163,400
2013-10-09	32.800	33.160	32.340	32.880	27.391	10,921,500
2013-10-08	33.570	33.620	32.820	32.900	27.407	10,023,600
2013-10-07	33.420	33.840	33.360	33.450	27.865	11,092,900
2013-10-04	33.230	34.050	33.120	33.780	28.140	19,967,500
2013-10-03	33.350	33.600	32.760	33.010	27.499	8,921,700
2013-10-02	32.890	33.510	32.780	33.510	27.915	9,197,200
2013-10-01	32.480	33.120	32.390	32.920	27.424	8,634,200
2013-09-30	32.990	33.250	32.330	33.080	27.557	11,518,400
2013-09-27	33.560	33.810	33.320	33.420	27.841	7,682,600
2013-09-26	34.000	34.230	33.680	33.870	28.215	5,762,300
2013-09-25	34.030	34.330	33.580	33.830	28.182	10,087,000
2013-09-24	33.500	34.000	33.320	33.740	28.107	9,879,000
2013-09-23	34.000	34.360	33.690	33.760	28.124	13,712,100
2013-09-20	34.700	34.790	33.840	33.870	28.215	20,262,300
2013-09-19	34.860	34.990	34.190	34.600	28.824	15,129,300
2013-09-18	33.590	34.760	33.520	34.550	28.782	21,077,900
2013-09-17	33.270	33.600	33.220	33.530	27.932	11,004,100
2013-09-16	33.440	33.480	33.110	33.250	27.699	11,885,600
2013-09-13	33.250	33.260	32.830	33.040	27.524	15,728,800
2013-09-12	32.450	33.200	32.380	33.150	27.616	19,501,500
2013-09-11	31.900	33.040	31.900	32.830	27.349	17,428,200

← NewerPage 55 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.