Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	40.110	40.600	40.050	40.280	30.924	11,815,400
2012-09-21	41.800	41.800	40.550	40.650	31.208	17,261,900
2012-09-20	40.360	41.040	40.020	40.930	31.423	18,160,100
2012-09-19	41.770	41.980	41.280	41.540	31.892	12,857,400
2012-09-18	41.110	41.760	40.780	41.480	31.845	14,863,100
2012-09-17	42.080	42.520	41.210	41.410	31.792	17,891,200
2012-09-14	43.000	43.650	42.560	42.640	32.736	33,359,300
2012-09-13	39.920	42.180	39.650	41.790	32.083	28,796,400
2012-09-12	40.370	40.440	39.610	40.100	30.786	16,876,000
2012-09-11	39.800	40.340	39.310	39.930	30.655	17,526,200
2012-09-10	39.370	40.300	39.360	39.710	30.487	23,345,900
2012-09-07	37.430	39.660	37.410	39.430	30.272	39,537,600
2012-09-06	35.620	36.730	35.590	36.340	27.899	16,990,400
2012-09-05	35.820	35.830	35.020	35.250	27.063	14,331,300
2012-09-04	36.310	36.310	35.260	35.620	27.347	14,422,100
2012-08-31	35.160	36.220	34.860	36.110	27.723	15,413,600
2012-08-30	35.370	35.390	34.650	34.690	26.633	11,325,400
2012-08-29	35.650	35.690	35.140	35.580	27.316	11,300,800
2012-08-28	35.490	36.090	35.420	35.670	27.385	8,492,800
2012-08-27	36.070	36.140	35.550	35.650	27.370	9,021,500
2012-08-24	36.380	36.410	35.840	36.130	27.738	13,438,100
2012-08-23	37.260	37.470	36.550	36.770	28.229	16,570,400
2012-08-22	36.270	37.000	35.980	37.000	28.406	14,509,400
2012-08-21	36.030	37.250	35.990	36.490	28.014	25,316,700
2012-08-20	35.080	35.480	34.800	35.360	27.147	11,224,500
2012-08-17	35.470	35.600	35.260	35.340	27.132	10,833,700
2012-08-16	34.960	35.510	34.740	35.310	27.109	12,259,100
2012-08-15	34.830	34.880	34.200	34.760	26.686	12,688,700
2012-08-14	35.590	35.700	34.910	35.010	26.878	9,707,000
2012-08-13	36.130	36.550	35.310	35.480	27.239	15,196,800
2012-08-10	35.790	36.570	35.550	36.310	27.876	12,973,200
2012-08-09	35.430	36.300	35.410	36.000	27.638	13,838,600
2012-08-08	35.040	35.930	35.040	35.620	27.347	13,751,900
2012-08-07	34.800	35.630	34.650	35.270	27.078	16,070,800
2012-08-06	33.650	34.900	33.620	34.340	26.364	17,916,900
2012-08-03	33.320	33.860	33.010	33.500	25.719	12,759,600
2012-08-02	32.910	33.370	32.320	32.690	25.097	14,297,100
2012-08-01	33.580	33.950	33.220	33.490	25.711	11,980,500
2012-07-31	34.030	34.300	33.560	33.670	25.850	10,288,900
2012-07-30	33.480	34.080	33.480	33.990	26.095	11,874,000
2012-07-27	32.600	33.840	32.400	33.470	25.696	25,644,800
2012-07-26	32.240	32.500	31.680	32.310	24.805	16,613,200
2012-07-25	32.150	32.240	31.080	31.430	24.130	22,861,500
2012-07-24	32.670	32.870	31.450	31.680	24.322	18,352,000
2012-07-23	32.780	33.300	32.210	32.620	25.043	19,317,000
2012-07-20	33.960	33.990	33.100	33.770	25.926	17,342,400
2012-07-19	33.380	34.760	33.170	34.420	26.425	25,234,300
2012-07-18	32.700	33.430	32.540	33.020	25.350	16,508,000
2012-07-17	33.010	33.010	32.160	32.900	25.258	13,358,400
2012-07-16	33.070	33.080	32.450	32.770	25.159	10,958,200
2012-07-13	32.610	33.400	32.540	33.230	25.512	14,025,500
2012-07-12	31.930	32.760	31.700	32.360	24.844	17,779,100
2012-07-11	32.920	33.060	32.060	32.360	24.844	23,798,800
2012-07-10	34.730	34.900	32.760	33.090	25.164	19,769,400
2012-07-09	34.880	34.960	34.270	34.530	26.259	23,960,900
2012-07-06	34.860	35.070	34.550	35.010	26.624	26,093,000
2012-07-05	35.000	36.000	34.930	35.470	26.974	28,246,700
2012-07-03	34.550	35.690	34.450	35.210	26.776	15,699,200
2012-07-02	34.020	34.240	33.300	33.880	25.765	12,286,900
2012-06-29	33.550	34.130	33.070	34.070	25.909	23,311,200

← NewerPage 60 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.