Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	39.150	39.230	38.260	38.580	29.088	17,645,700
2012-04-02	38.250	39.430	38.100	39.110	29.488	19,636,600
2012-03-30	37.970	38.150	37.230	38.040	28.681	14,766,000
2012-03-29	37.070	37.710	36.760	37.610	28.357	17,773,600
2012-03-28	38.400	38.440	36.850	37.360	28.168	30,542,800
2012-03-27	39.100	39.650	38.730	38.750	29.216	13,853,100
2012-03-26	39.010	39.240	38.440	38.880	29.314	15,395,600
2012-03-23	38.330	38.900	37.920	38.480	29.013	17,399,600
2012-03-22	39.080	39.500	37.950	38.330	28.900	24,719,400
2012-03-21	39.670	40.190	39.080	39.800	30.008	23,932,800
2012-03-20	38.380	39.200	37.900	39.150	29.518	20,492,100
2012-03-19	38.380	39.940	38.310	39.140	29.510	16,500,800
2012-03-16	38.700	39.000	38.260	38.560	29.073	22,687,300
2012-03-15	38.540	38.810	38.220	38.350	28.915	19,077,300
2012-03-14	38.990	39.090	37.750	38.120	28.741	21,397,800
2012-03-13	38.470	39.370	38.450	39.090	29.473	22,633,400
2012-03-12	38.780	39.390	37.820	38.260	28.847	19,575,400
2012-03-09	39.840	40.110	38.650	38.780	29.239	27,650,700
2012-03-08	39.660	39.730	39.060	39.500	29.782	16,682,900
2012-03-07	39.580	39.640	38.530	38.990	29.397	22,605,800
2012-03-06	39.110	39.740	38.650	39.440	29.737	26,602,700
2012-03-05	41.100	41.260	39.960	40.450	30.498	29,393,200
2012-03-02	42.760	42.880	41.070	42.030	31.689	18,133,000
2012-03-01	43.030	43.470	42.500	42.910	32.353	15,082,400
2012-02-29	43.850	44.230	42.260	42.560	32.089	20,212,500
2012-02-28	43.440	44.000	43.310	43.660	32.918	14,070,800
2012-02-27	43.460	43.660	43.110	43.310	32.654	14,341,600
2012-02-24	43.950	44.740	43.800	43.910	33.107	13,327,300
2012-02-23	44.240	44.280	43.420	43.780	33.009	13,372,500
2012-02-22	43.790	44.520	43.710	44.120	33.265	13,348,600
2012-02-21	43.850	44.570	43.530	43.970	33.152	18,395,100
2012-02-17	44.110	44.140	42.660	43.040	32.451	17,327,200
2012-02-16	42.170	44.490	41.900	43.840	33.054	23,704,500
2012-02-15	43.300	43.300	41.950	42.400	31.968	25,396,700
2012-02-14	44.220	44.490	42.530	42.960	32.391	28,728,500
2012-02-13	45.540	45.550	44.450	44.660	33.672	12,298,700
2012-02-10	45.320	45.390	44.400	44.940	33.883	16,386,800
2012-02-09	47.070	47.250	46.020	46.420	34.999	14,819,700
2012-02-08	46.340	47.280	46.270	46.530	35.082	16,542,700
2012-02-07	46.450	46.500	45.450	45.750	34.494	15,473,200
2012-02-06	45.910	46.800	45.700	46.730	35.233	12,693,800
2012-02-03	46.270	46.700	45.810	46.480	35.045	16,979,100
2012-02-02	46.440	46.800	45.410	45.510	34.313	17,256,300
2012-02-01	46.790	46.960	46.090	46.160	34.803	17,131,100
2012-01-31	46.700	46.960	45.400	46.210	34.841	18,633,800
2012-01-30	45.270	46.260	45.080	46.100	34.758	14,736,400
2012-01-27	46.230	47.440	46.070	46.130	34.781	15,510,200
2012-01-26	46.580	48.960	46.170	46.500	35.060	30,462,300
2012-01-25	43.610	46.350	43.300	46.080	34.743	23,757,700
2012-01-24	43.450	44.060	43.020	43.970	33.152	14,899,900
2012-01-23	43.460	44.150	43.200	43.880	33.084	19,142,400
2012-01-20	44.170	44.340	42.890	43.100	32.496	20,546,600
2012-01-19	44.590	44.970	43.310	44.370	33.454	30,009,000
2012-01-18	42.920	44.690	42.820	44.470	33.529	25,674,300
2012-01-17	43.060	43.290	42.420	43.070	32.474	20,403,000
2012-01-13	41.870	42.340	41.500	42.000	31.667	14,081,900
2012-01-12	42.370	42.690	41.730	42.450	32.006	17,618,100
2012-01-11	40.360	41.910	40.040	41.650	31.403	17,221,000
2012-01-10	40.540	41.190	40.250	40.600	30.423	15,895,700
2012-01-09	38.980	39.330	38.790	39.040	29.254	8,245,500

← NewerPage 62 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.