Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	29.930	30.230	29.480	29.570	24.354	12,986,700
2013-06-13	29.590	29.760	29.240	29.710	24.469	15,225,000
2013-06-12	29.750	30.120	29.560	29.590	24.370	15,059,400
2013-06-11	30.300	30.650	30.170	30.320	23.890	30,029,400
2013-06-10	30.770	31.000	30.380	30.880	24.331	25,711,000
2013-06-07	31.300	31.300	30.470	30.920	24.363	25,197,500
2013-06-06	30.470	31.070	30.250	31.030	24.450	16,621,600
2013-06-05	30.800	30.860	30.160	30.320	23.890	15,589,300
2013-06-04	31.480	31.480	30.540	30.850	24.308	18,514,000
2013-06-03	31.040	31.490	30.920	31.470	24.796	18,676,900
2013-05-31	31.620	31.730	30.950	31.050	24.465	16,162,200
2013-05-30	31.180	31.860	31.100	31.850	25.096	35,562,300
2013-05-29	31.000	31.150	30.270	31.060	24.473	13,449,000
2013-05-28	30.720	31.080	30.530	30.890	24.339	15,759,500
2013-05-24	30.620	30.950	30.140	30.400	23.953	12,674,600
2013-05-23	30.700	31.120	30.570	30.930	24.371	19,152,100
2013-05-22	32.180	32.900	31.500	31.660	24.946	21,351,000
2013-05-21	32.980	33.080	31.940	31.980	25.198	21,243,900
2013-05-20	32.730	33.000	32.170	32.880	25.907	26,038,500
2013-05-17	32.320	32.810	32.110	32.680	25.750	16,151,000
2013-05-16	31.680	32.480	31.350	32.040	25.245	18,827,600
2013-05-15	31.240	32.090	31.160	31.760	25.025	20,995,100
2013-05-14	31.590	31.860	31.310	31.570	24.875	17,590,400
2013-05-13	32.400	32.400	31.680	31.960	25.182	14,133,500
2013-05-10	32.250	32.590	32.000	32.550	25.647	15,378,100
2013-05-09	32.780	33.250	32.420	32.620	25.702	28,125,300
2013-05-08	31.960	32.640	31.840	32.390	25.521	23,735,900
2013-05-07	31.350	31.970	31.250	31.550	24.859	17,262,200
2013-05-06	31.360	31.610	30.950	31.430	24.765	13,712,100
2013-05-03	31.490	31.750	31.130	31.130	24.528	17,575,300
2013-05-02	30.660	30.660	29.900	30.340	23.906	12,105,600
2013-05-01	30.240	30.520	29.770	30.360	23.922	18,418,100
2013-04-30	29.760	30.460	29.230	30.430	23.977	12,610,400
2013-04-29	29.750	30.190	29.440	29.900	23.559	11,437,200
2013-04-26	29.830	29.830	29.060	29.420	23.181	13,586,000
2013-04-25	30.800	30.830	29.640	29.860	23.528	32,724,700
2013-04-24	28.980	29.850	28.910	29.780	23.465	17,907,000
2013-04-23	28.580	28.790	27.910	28.520	22.472	19,281,500
2013-04-22	28.340	28.610	27.600	28.560	22.503	16,068,000
2013-04-19	28.400	28.510	27.420	28.240	22.251	20,148,000
2013-04-18	27.580	28.700	27.240	28.050	22.102	26,305,300
2013-04-17	28.980	29.030	27.520	28.000	22.062	37,983,400
2013-04-16	29.730	30.090	29.160	29.250	23.047	22,101,300
2013-04-15	30.060	30.280	29.030	29.270	23.063	44,719,200
2013-04-12	32.540	32.920	31.820	31.920	25.151	19,570,800
2013-04-11	33.310	33.410	32.680	32.790	25.836	13,453,700
2013-04-10	33.940	33.970	33.320	33.690	26.299	17,715,500
2013-04-09	32.640	34.000	32.640	33.760	26.354	22,103,700
2013-04-08	32.150	32.530	31.800	32.420	25.308	26,989,500
2013-04-05	31.480	32.180	31.170	32.100	25.058	26,990,400
2013-04-04	31.570	32.180	31.250	31.700	24.746	25,733,400
2013-04-03	31.810	32.170	31.150	31.550	24.628	17,632,500
2013-04-02	32.380	32.650	31.780	31.920	24.917	15,543,900
2013-04-01	32.990	33.020	32.110	32.380	25.276	12,127,100
2013-03-28	33.240	33.330	32.900	33.100	25.838	12,297,900
2013-03-27	32.480	33.470	32.370	33.360	26.041	14,497,700
2013-03-26	32.740	32.820	32.450	32.800	25.604	9,953,000
2013-03-25	33.140	33.150	32.420	32.590	25.440	11,551,000
2013-03-22	33.140	33.300	32.860	33.000	25.760	8,171,500
2013-03-21	33.060	33.280	32.900	32.990	25.753	10,981,100

← NewerPage 57 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.