Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	32.110	32.150	31.730	31.930	26.599	12,393,700
2013-09-09	31.370	31.960	31.330	31.840	26.524	9,349,900
2013-09-06	31.150	31.440	31.060	31.180	25.974	8,692,200
2013-09-05	31.240	31.240	30.760	30.760	25.625	9,924,000
2013-09-04	30.730	31.150	30.630	31.100	25.908	9,288,800
2013-09-03	31.070	31.250	30.940	31.120	25.924	13,446,600
2013-08-30	30.400	30.490	30.100	30.220	25.175	7,379,000
2013-08-29	30.440	30.740	30.250	30.420	25.341	8,325,900
2013-08-28	30.570	30.930	30.460	30.480	25.391	8,945,800
2013-08-27	31.220	31.540	30.430	30.600	25.491	14,275,000
2013-08-26	31.870	31.920	31.410	31.510	26.249	10,218,700
2013-08-23	31.600	31.960	31.410	31.790	26.483	10,774,600
2013-08-22	30.920	31.570	30.870	31.350	26.116	12,356,300
2013-08-21	30.830	30.830	30.210	30.360	25.291	12,524,800
2013-08-20	30.890	31.260	30.780	30.980	25.808	9,139,600
2013-08-19	31.350	31.420	30.830	30.930	25.766	11,365,300
2013-08-16	31.990	32.200	31.380	31.540	26.274	15,290,300
2013-08-15	31.210	32.060	31.110	31.920	26.591	15,278,300
2013-08-14	31.300	31.840	31.240	31.590	26.316	12,594,600
2013-08-13	31.940	31.950	31.070	31.160	25.958	14,641,800
2013-08-12	31.770	31.980	31.610	31.850	26.533	13,936,800
2013-08-09	31.110	31.990	31.000	31.610	26.333	27,434,900
2013-08-08	30.090	31.140	30.070	30.800	25.658	27,944,600
2013-08-07	29.010	29.930	28.960	29.430	24.517	18,533,600
2013-08-06	29.330	29.490	29.120	29.160	24.292	13,932,600
2013-08-05	29.170	29.250	28.910	29.020	24.175	8,386,600
2013-08-02	29.120	29.420	29.080	29.200	24.325	10,542,100
2013-08-01	28.940	29.230	28.750	29.100	24.242	14,409,200
2013-07-31	28.220	28.570	27.920	28.280	23.559	13,703,900
2013-07-30	28.640	28.650	28.020	28.210	23.500	13,022,200
2013-07-29	28.830	28.900	28.460	28.560	23.792	8,984,900
2013-07-26	28.560	28.940	28.260	28.930	24.100	13,222,900
2013-07-25	28.760	29.140	28.660	28.840	24.025	9,719,000
2013-07-24	30.010	30.070	28.720	28.880	24.058	23,491,900
2013-07-23	29.650	30.140	29.410	29.990	24.983	22,782,900
2013-07-22	29.190	29.370	28.820	29.150	24.283	17,113,500
2013-07-19	28.320	28.630	28.140	28.560	23.792	11,489,600
2013-07-18	28.250	28.430	28.080	28.170	23.467	10,587,500
2013-07-17	28.400	28.640	28.060	28.110	23.417	11,972,200
2013-07-16	28.380	28.480	28.140	28.260	23.542	8,447,300
2013-07-15	27.920	28.180	27.890	28.130	23.434	7,406,100
2013-07-12	28.500	28.500	27.910	28.050	23.367	12,043,800
2013-07-11	28.460	28.660	28.170	28.530	23.767	21,355,500
2013-07-10	28.090	28.090	27.510	27.600	22.731	11,672,000
2013-07-09	27.760	27.890	27.360	27.640	22.764	11,324,900
2013-07-08	27.500	27.550	27.140	27.460	22.616	9,132,000
2013-07-05	27.630	27.700	26.950	27.340	22.517	11,420,500
2013-07-03	27.790	27.980	27.510	27.680	22.797	6,373,700
2013-07-02	28.310	28.340	27.480	27.740	22.847	15,605,800
2013-07-01	28.620	28.750	27.910	28.270	23.283	16,032,800
2013-06-28	27.180	27.790	27.020	27.610	22.740	16,305,500
2013-06-27	27.190	27.550	27.020	27.300	22.484	12,327,200
2013-06-26	27.150	27.250	26.530	26.850	22.114	16,369,400
2013-06-25	27.260	27.410	26.920	27.260	22.451	28,282,000
2013-06-24	27.740	27.740	26.370	26.820	22.089	40,725,200
2013-06-21	28.020	28.340	27.520	28.160	23.193	33,272,600
2013-06-20	28.540	28.550	27.520	27.720	22.830	30,751,200
2013-06-19	29.390	29.970	29.190	29.190	24.041	14,907,300
2013-06-18	29.640	29.660	29.330	29.520	24.313	9,177,800
2013-06-17	29.740	29.940	29.410	29.660	24.428	11,306,500

← NewerPage 56 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.