Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	33.200	33.420	33.000	33.240	25.948	10,973,200
2013-03-19	33.490	33.530	32.650	32.980	25.745	19,428,000
2013-03-18	33.090	33.650	33.090	33.530	26.174	12,663,600
2013-03-15	33.550	34.080	33.530	33.800	26.385	15,165,000
2013-03-14	32.960	33.350	32.770	33.160	25.885	10,956,400
2013-03-13	33.410	33.530	32.910	33.080	25.823	11,160,400
2013-03-12	33.570	34.120	33.410	33.440	26.104	13,246,400
2013-03-11	33.270	33.540	32.860	33.300	25.995	9,578,000
2013-03-08	33.490	33.490	33.000	33.280	25.979	13,861,700
2013-03-07	32.920	33.260	32.720	33.080	25.823	14,528,400
2013-03-06	32.270	33.170	32.040	32.840	25.635	23,477,100
2013-03-05	31.690	32.200	31.500	31.540	24.621	15,877,700
2013-03-04	31.290	31.470	30.720	31.400	24.511	15,432,500
2013-03-01	31.670	31.740	31.320	31.490	24.582	14,303,700
2013-02-28	32.230	32.280	31.730	31.920	24.917	11,965,200
2013-02-27	31.940	32.410	31.900	32.270	25.190	10,862,300
2013-02-26	31.940	32.000	31.350	31.930	24.925	15,395,100
2013-02-25	32.590	32.630	31.460	31.510	24.597	16,252,600
2013-02-22	32.600	32.670	31.650	32.450	25.331	18,166,000
2013-02-21	32.040	32.930	31.690	32.340	25.245	20,612,700
2013-02-20	34.060	34.090	32.010	32.220	25.151	34,355,300
2013-02-19	34.980	35.170	34.130	34.260	26.744	17,644,800
2013-02-15	35.590	35.640	34.870	35.040	27.353	13,721,600
2013-02-14	35.600	35.860	35.400	35.530	27.735	7,877,400
2013-02-13	35.780	35.930	35.490	35.640	27.821	8,276,900
2013-02-12	35.320	35.890	35.120	35.670	27.845	8,929,000
2013-02-11	35.500	35.550	35.100	35.330	27.579	8,358,500
2013-02-08	35.750	35.900	35.540	35.640	27.821	11,768,300
2013-02-07	35.940	36.050	35.510	35.690	27.860	11,635,800
2013-02-06	35.460	36.260	35.450	36.090	28.172	16,939,500
2013-02-05	35.500	35.950	35.340	35.700	27.868	11,464,800
2013-02-04	35.480	35.820	35.260	35.340	27.587	9,299,600
2013-02-01	35.840	35.880	35.330	35.730	27.891	12,494,200
2013-01-31	35.080	35.380	34.920	35.250	27.517	9,909,900
2013-01-30	35.370	35.740	35.030	35.160	27.446	16,230,600
2013-01-29	34.500	35.190	34.500	35.010	27.329	12,531,500
2013-01-28	34.930	34.990	34.400	34.570	26.986	9,991,200
2013-01-25	34.940	35.090	34.350	34.870	27.220	13,130,400
2013-01-24	34.870	35.220	34.520	34.650	27.048	13,212,000
2013-01-23	35.170	35.230	34.800	35.020	27.337	12,277,800
2013-01-22	34.030	35.500	34.000	35.190	27.470	28,594,800
2013-01-18	34.350	34.430	33.570	33.640	26.260	16,631,200
2013-01-17	34.560	34.630	33.920	34.080	26.603	13,449,600
2013-01-16	34.380	34.490	34.140	34.250	26.736	11,273,700
2013-01-15	34.540	34.860	34.380	34.610	27.017	9,283,100
2013-01-14	35.000	35.270	34.530	34.720	27.103	11,452,900
2013-01-11	35.170	35.410	34.800	35.000	27.322	19,070,700
2013-01-10	35.660	35.740	35.220	35.600	27.546	18,755,400
2013-01-09	35.100	35.280	34.880	35.220	27.252	10,595,200
2013-01-08	35.220	35.490	34.740	34.970	27.058	15,176,300
2013-01-07	35.310	35.500	35.010	35.360	27.360	13,719,700
2013-01-04	34.870	35.550	34.720	35.490	27.460	12,812,400
2013-01-03	35.090	35.580	34.630	34.850	26.965	14,675,800
2013-01-02	35.350	35.400	34.750	35.170	27.213	19,780,600
2012-12-31	33.150	34.330	33.020	34.200	26.462	16,225,200
2012-12-28	33.440	33.600	33.000	33.140	25.642	12,388,700
2012-12-27	34.040	34.050	33.270	33.680	26.060	13,342,400
2012-12-26	33.610	34.150	33.610	33.920	26.246	11,011,100
2012-12-24	33.410	33.540	33.180	33.500	25.921	5,948,700
2012-12-21	33.560	33.620	33.200	33.580	25.983	19,393,600

← NewerPage 58 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.