Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	31.800	32.280	31.470	32.260	24.533	13,381,700
2012-06-27	31.800	32.320	31.660	32.140	24.441	12,080,200
2012-06-26	31.870	32.150	31.410	31.610	24.038	14,677,700
2012-06-25	32.050	32.410	31.520	31.600	24.031	17,011,800
2012-06-22	33.250	33.350	32.270	32.300	24.563	32,258,900
2012-06-21	34.680	34.900	32.880	32.990	25.088	22,284,200
2012-06-20	35.000	35.650	34.690	35.310	26.852	19,734,000
2012-06-19	34.630	35.640	34.380	35.450	26.959	19,197,200
2012-06-18	34.080	34.420	33.590	34.260	26.054	12,389,500
2012-06-15	34.170	34.350	33.790	34.340	26.115	14,798,400
2012-06-14	33.380	33.960	32.900	33.900	25.780	13,004,000
2012-06-13	33.430	33.870	33.140	33.350	25.362	11,523,000
2012-06-12	33.250	33.580	32.940	33.560	25.521	13,054,700
2012-06-11	34.260	34.380	32.920	32.950	25.057	12,862,200
2012-06-08	33.170	33.950	32.800	33.830	25.727	14,398,300
2012-06-07	34.600	34.800	33.480	33.600	25.552	23,891,600
2012-06-06	33.180	34.070	33.090	33.660	25.597	18,349,600
2012-06-05	32.030	32.760	31.850	32.590	24.784	15,798,900
2012-06-04	32.140	32.370	31.280	32.330	24.586	14,951,500
2012-06-01	31.560	32.670	31.530	32.070	24.388	21,895,100
2012-05-31	32.330	32.410	31.250	32.040	24.365	15,637,300
2012-05-30	32.610	32.770	32.240	32.410	24.647	12,429,400
2012-05-29	33.100	33.650	32.830	33.230	25.270	15,111,600
2012-05-25	32.430	32.800	32.130	32.410	24.647	9,947,700
2012-05-24	32.860	33.140	31.960	32.570	24.768	15,348,300
2012-05-23	31.570	32.810	31.160	32.730	24.890	21,846,500
2012-05-22	32.510	33.170	31.940	32.130	24.434	16,160,000
2012-05-21	31.800	32.650	31.800	32.560	24.761	16,782,900
2012-05-18	32.530	32.810	31.520	31.810	24.191	18,688,200
2012-05-17	33.010	33.380	32.100	32.170	24.464	19,188,400
2012-05-16	32.950	33.920	32.450	32.570	24.768	22,090,700
2012-05-15	34.320	34.520	32.500	32.650	24.829	23,465,800
2012-05-14	34.180	35.120	34.010	34.300	26.084	17,070,600
2012-05-11	34.860	35.330	34.710	34.740	26.419	13,334,500
2012-05-10	36.070	36.290	35.190	35.310	26.852	14,163,300
2012-05-09	34.920	36.130	34.720	35.530	27.019	16,071,300
2012-05-08	35.790	35.890	34.820	35.620	27.088	18,501,400
2012-05-07	36.110	36.620	35.680	36.400	27.681	13,297,900
2012-05-04	36.500	36.680	36.010	36.400	27.681	14,300,500
2012-05-03	37.910	37.930	36.680	36.870	28.038	19,401,400
2012-05-02	37.960	38.230	37.620	38.120	28.989	15,331,300
2012-05-01	38.420	38.690	37.860	38.460	29.248	17,754,100
2012-04-30	38.030	38.600	37.370	38.300	29.126	12,576,200
2012-04-27	38.000	38.450	37.900	38.130	28.997	13,054,000
2012-04-26	37.330	38.040	37.020	37.750	28.708	13,682,700
2012-04-25	37.500	37.640	36.660	37.320	28.381	14,880,200
2012-04-24	37.250	37.450	36.710	36.990	28.130	12,659,800
2012-04-23	36.720	37.350	36.030	37.160	28.259	19,442,800
2012-04-20	38.450	38.600	37.530	37.570	28.571	16,411,600
2012-04-19	38.750	39.130	37.690	38.030	28.921	26,128,000
2012-04-18	37.620	38.640	37.390	38.290	29.118	20,503,700
2012-04-17	37.550	38.200	37.080	37.760	28.715	17,765,600
2012-04-16	37.630	37.750	36.830	36.920	28.077	14,652,000
2012-04-13	37.290	37.430	36.700	36.940	28.092	15,366,600
2012-04-12	36.150	38.010	36.020	37.890	28.814	21,390,400
2012-04-11	36.990	37.040	35.730	35.780	27.210	20,890,200
2012-04-10	37.430	37.770	36.250	36.630	27.618	18,894,700
2012-04-09	37.070	38.000	37.000	37.510	28.281	12,470,100
2012-04-05	38.020	38.570	37.650	37.800	28.500	14,104,000
2012-04-04	37.530	38.160	37.230	38.030	28.674	13,707,300

← NewerPage 61 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.