Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	34.170	34.240	33.440	33.980	26.292	18,647,800
2012-12-19	33.920	34.200	33.810	33.950	26.269	20,787,200
2012-12-18	33.820	34.240	33.570	33.990	26.300	27,611,800
2012-12-17	33.880	33.890	33.260	33.640	26.029	18,613,500
2012-12-14	32.760	33.950	32.580	33.780	26.137	33,485,900
2012-12-13	32.380	32.740	32.200	32.480	25.131	19,035,700
2012-12-12	32.190	32.740	31.910	32.520	25.162	32,419,000
2012-12-11	32.370	32.410	31.750	31.990	24.752	23,952,900
2012-12-10	32.080	32.240	31.380	32.040	24.791	32,373,500
2012-12-07	31.170	32.600	31.100	31.700	24.528	63,939,000
2012-12-06	31.270	31.330	30.540	30.810	23.839	84,815,000
2012-12-05	32.100	33.710	31.720	32.160	24.884	153,828,000
2012-12-04	38.160	38.800	38.060	38.280	29.619	10,069,700
2012-12-03	39.250	39.300	38.360	38.400	29.712	10,310,300
2012-11-30	39.080	39.400	38.750	39.010	30.184	8,290,800
2012-11-29	39.280	39.540	38.910	39.260	30.378	12,437,900
2012-11-28	37.770	38.560	37.580	38.560	29.836	11,767,000
2012-11-27	38.730	39.090	38.410	38.490	29.782	8,231,600
2012-11-26	38.630	38.890	38.230	38.840	30.053	12,725,800
2012-11-23	38.720	39.000	38.410	38.880	30.083	4,973,600
2012-11-21	38.250	38.370	38.020	38.270	29.612	8,835,200
2012-11-20	37.970	38.900	37.770	38.260	29.604	13,896,200
2012-11-19	37.800	38.330	37.560	38.280	29.619	15,859,600
2012-11-16	37.080	37.280	36.360	36.790	28.466	21,354,900
2012-11-15	37.390	37.660	36.840	37.280	28.845	10,944,000
2012-11-14	38.500	38.660	37.200	37.410	28.946	15,099,700
2012-11-13	38.180	39.100	38.070	38.370	29.689	9,910,100
2012-11-12	38.540	38.830	38.400	38.640	29.898	8,374,200
2012-11-09	38.290	39.120	38.060	38.350	29.673	13,043,900
2012-11-08	39.250	39.450	38.410	38.670	29.921	13,015,000
2012-11-07	39.680	39.850	38.450	39.290	30.401	17,036,800
2012-11-06	39.630	40.690	39.510	40.350	31.221	11,706,900
2012-11-05	39.090	39.890	39.080	39.460	30.532	8,491,300
2012-11-02	40.670	40.840	39.220	39.260	30.378	14,428,900
2012-11-01	39.230	40.550	39.050	40.500	31.337	16,604,200
2012-10-31	39.460	39.580	38.840	38.880	30.083	8,207,000
2012-10-26	39.300	39.600	38.740	39.070	30.231	10,745,100
2012-10-25	39.310	39.620	38.840	39.190	30.323	16,107,700
2012-10-24	39.220	39.560	38.720	38.790	30.014	12,183,100
2012-10-23	39.610	39.700	38.660	38.980	30.161	18,250,900
2012-10-22	40.110	41.200	39.920	40.580	31.399	20,965,800
2012-10-19	42.160	42.480	41.110	41.180	31.863	15,144,400
2012-10-18	42.290	42.890	42.160	42.430	32.830	16,643,400
2012-10-17	41.840	42.800	41.480	42.310	32.737	16,280,700
2012-10-16	40.550	41.640	40.460	41.470	32.088	13,318,800
2012-10-15	40.000	40.360	39.500	40.290	31.174	11,265,300
2012-10-12	40.750	41.000	39.960	40.140	31.058	11,989,200
2012-10-11	40.280	41.330	40.210	40.750	31.530	15,433,000
2012-10-10	40.580	40.650	39.820	40.220	30.878	15,809,500
2012-10-09	40.710	41.560	40.630	40.670	31.224	14,075,900
2012-10-08	40.000	41.000	39.950	40.750	31.285	11,299,700
2012-10-05	40.790	41.350	40.320	40.510	31.101	14,359,700
2012-10-04	39.790	40.850	39.660	40.450	31.055	17,487,100
2012-10-03	39.890	39.900	39.050	39.410	30.256	12,414,100
2012-10-02	39.950	40.340	39.100	39.680	30.464	14,302,500
2012-10-01	40.210	40.590	39.720	39.850	30.594	11,764,300
2012-09-28	39.880	40.090	39.150	39.580	30.387	13,282,100
2012-09-27	39.790	40.240	39.150	40.110	30.794	12,040,800
2012-09-26	39.040	39.890	37.860	39.280	30.156	22,612,000
2012-09-25	40.630	40.850	39.220	39.310	30.179	17,964,700

← NewerPage 59 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.