Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	39.520	39.660	38.800	38.870	29.126	9,554,700
2012-01-05	39.390	39.750	38.940	39.300	29.449	13,023,200
2012-01-04	39.160	40.000	39.000	39.830	29.846	13,634,100
2012-01-03	38.270	39.740	38.120	39.500	29.598	18,651,200
2011-12-30	36.680	37.180	36.600	36.790	27.568	8,831,500
2011-12-29	36.260	36.590	36.050	36.540	27.380	9,552,100
2011-12-28	37.830	37.990	36.280	36.310	27.208	13,155,000
2011-12-27	38.260	38.440	37.660	37.860	28.370	7,644,500
2011-12-23	38.660	38.660	38.010	38.320	28.714	7,191,100
2011-12-22	37.970	38.600	37.600	38.400	28.774	12,252,600
2011-12-21	37.590	37.970	36.960	37.750	28.287	12,045,100
2011-12-20	36.700	37.720	36.700	37.580	28.160	12,508,700
2011-12-19	36.730	37.050	35.650	35.740	26.781	13,550,000
2011-12-16	37.360	37.890	36.570	36.990	27.718	18,731,100
2011-12-15	38.010	38.320	36.680	36.870	27.628	18,749,700
2011-12-14	36.990	38.040	36.520	37.440	28.055	19,755,500
2011-12-13	39.100	39.560	37.440	37.780	28.310	18,335,400
2011-12-12	38.800	38.900	38.000	38.540	28.879	13,056,000
2011-12-09	38.330	40.240	38.150	39.730	29.771	15,371,200
2011-12-08	39.870	40.080	38.070	38.340	28.729	16,668,700
2011-12-07	40.140	40.800	39.810	40.420	30.288	13,453,700
2011-12-06	39.710	41.220	39.670	40.540	30.378	14,803,600
2011-12-05	40.210	40.680	39.920	40.230	30.145	16,201,600
2011-12-02	40.050	40.370	39.200	39.300	29.449	15,037,000
2011-12-01	39.340	40.110	38.850	39.280	29.434	13,726,500
2011-11-30	38.920	39.650	38.510	39.600	29.673	24,146,600
2011-11-29	36.280	36.830	35.770	36.480	27.335	14,935,400
2011-11-28	35.960	36.150	35.390	35.940	26.931	14,910,000
2011-11-25	34.170	34.620	33.770	33.820	25.342	7,460,900
2011-11-23	35.080	35.290	34.340	34.380	25.762	15,463,100
2011-11-22	35.890	36.390	35.350	35.640	26.706	16,244,800
2011-11-21	35.790	36.440	35.240	36.140	27.081	18,503,900
2011-11-18	37.480	37.640	36.590	36.940	27.680	17,322,900
2011-11-17	37.860	38.120	36.490	36.830	27.598	22,554,200
2011-11-16	38.950	39.210	38.050	38.220	28.639	21,109,300
2011-11-15	39.200	39.920	38.960	39.590	29.666	16,244,200
2011-11-14	39.730	40.210	39.170	39.690	29.741	18,134,100
2011-11-11	39.880	40.000	39.250	39.860	29.868	16,291,700
2011-11-10	39.490	39.820	38.370	39.200	29.374	18,069,300
2011-11-09	40.430	40.930	38.380	38.800	29.074	28,791,800
2011-11-08	41.830	42.100	40.890	41.890	31.389	19,276,500
2011-11-07	40.080	41.380	40.000	41.260	30.917	18,874,300
2011-11-04	39.880	40.500	39.410	40.320	30.213	18,405,800
2011-11-03	40.350	40.520	39.270	40.110	30.056	20,225,100
2011-11-02	40.100	40.220	38.860	39.780	29.808	20,131,700
2011-11-01	37.500	39.650	36.520	38.760	29.044	33,847,800
2011-10-31	41.000	41.630	40.240	40.260	30.168	21,920,800
2011-10-28	41.800	43.480	41.500	42.800	32.071	23,505,700
2011-10-27	42.620	43.500	41.630	42.750	32.034	41,707,000
2011-10-26	39.500	39.630	38.000	39.300	29.449	23,479,100
2011-10-25	39.310	39.440	38.000	38.210	28.632	22,847,500
2011-10-24	38.570	39.860	38.200	39.500	29.598	30,743,100
2011-10-21	35.920	36.630	35.430	36.580	27.410	27,919,800
2011-10-20	34.650	35.700	33.600	34.790	26.069	31,054,500
2011-10-19	35.170	36.350	34.210	34.380	25.762	28,010,000
2011-10-18	34.580	35.670	33.210	35.380	26.511	27,239,400
2011-10-17	36.160	36.200	34.910	35.110	26.309	23,547,900
2011-10-14	36.750	37.200	36.070	36.770	27.553	21,090,500
2011-10-13	35.500	35.500	34.160	35.240	26.406	25,340,500
2011-10-12	36.500	37.350	35.590	35.890	26.893	29,871,600

← NewerPage 63 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.