Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	34.920	36.010	34.620	35.450	26.376	22,555,600
2011-10-10	35.170	36.160	35.150	36.030	26.808	31,158,900
2011-10-07	35.550	35.720	33.570	34.010	25.305	49,848,900
2011-10-06	34.930	35.400	34.090	34.880	25.952	52,406,400
2011-10-05	31.790	34.450	31.450	34.420	25.610	38,252,000
2011-10-04	29.320	32.320	28.850	32.130	23.906	39,400,000
2011-10-03	30.210	31.570	29.850	29.870	22.225	32,596,700
2011-09-30	30.810	31.780	30.370	30.450	22.656	24,953,500
2011-09-29	33.320	33.350	30.640	31.340	23.318	39,708,200
2011-09-28	34.520	34.930	32.080	32.300	24.033	30,046,200
2011-09-27	35.880	36.240	34.550	34.820	25.908	28,418,600
2011-09-26	32.250	33.890	31.150	33.770	25.126	29,015,600
2011-09-23	31.400	33.080	31.400	32.370	24.085	23,085,700
2011-09-22	33.460	33.500	30.970	32.140	23.914	49,671,000
2011-09-21	38.080	38.100	35.560	35.590	26.481	40,981,800
2011-09-20	39.960	40.770	38.130	38.550	28.683	25,602,000
2011-09-19	40.490	40.540	39.310	40.220	29.925	18,525,900
2011-09-16	43.010	43.090	41.290	41.590	30.945	15,299,600
2011-09-15	42.480	42.720	41.500	42.540	31.652	12,122,800
2011-09-14	42.170	42.280	40.550	41.710	31.034	16,767,100
2011-09-13	41.460	42.270	40.820	42.000	31.250	12,886,000
2011-09-12	41.020	42.030	40.240	41.310	30.736	19,422,600
2011-09-09	43.510	43.660	41.510	41.990	31.242	25,657,400
2011-09-08	44.760	45.550	44.010	44.270	32.939	13,767,900
2011-09-07	45.380	45.560	44.870	45.170	33.608	15,874,900
2011-09-06	43.460	44.440	43.000	44.360	33.006	14,869,200
2011-09-02	45.150	45.550	44.540	44.940	33.437	15,232,900
2011-09-01	46.890	47.870	46.250	46.460	34.568	14,527,800
2011-08-31	47.260	48.600	46.600	47.110	35.052	21,414,300
2011-08-30	45.610	46.920	45.100	46.610	34.680	14,128,600
2011-08-29	45.110	45.890	44.720	45.810	34.085	10,591,500
2011-08-26	43.160	44.730	42.370	44.530	33.132	14,704,700
2011-08-25	44.050	44.540	43.110	43.500	32.366	14,756,000
2011-08-24	42.950	43.540	42.110	43.470	32.344	15,995,400
2011-08-23	41.950	43.050	41.550	42.890	31.912	15,530,600
2011-08-22	43.300	43.380	41.460	41.600	30.952	16,110,700
2011-08-19	41.940	44.190	41.760	41.940	31.205	20,168,700
2011-08-18	45.140	45.170	42.190	42.850	31.882	29,773,900
2011-08-17	46.200	47.590	46.150	46.610	34.680	14,401,800
2011-08-16	46.000	46.590	45.490	46.010	34.233	17,513,500
2011-08-15	45.700	46.700	45.600	46.680	34.732	13,993,300
2011-08-12	46.730	46.740	45.100	45.400	33.780	15,401,100
2011-08-11	44.300	46.480	43.660	45.820	34.092	19,401,400
2011-08-10	44.080	45.560	43.110	43.550	32.403	25,770,300
2011-08-09	43.320	45.170	41.450	45.050	33.519	33,417,800
2011-08-08	44.130	45.020	41.200	41.890	31.168	33,127,600
2011-08-05	47.680	48.460	44.030	45.990	34.219	31,096,600
2011-08-04	49.330	49.410	46.780	46.800	34.821	27,257,000
2011-08-03	51.400	51.860	49.500	50.650	37.686	19,387,000
2011-08-02	52.700	53.700	51.420	51.440	38.274	14,370,800
2011-08-01	54.380	54.550	52.420	53.170	39.561	12,944,100
2011-07-29	53.160	53.830	52.180	52.960	39.405	15,667,400
2011-07-28	54.350	54.940	54.000	54.040	40.208	11,699,500
2011-07-27	55.640	56.320	54.260	54.450	40.513	13,723,100
2011-07-26	56.070	56.780	55.430	56.080	41.726	15,921,600
2011-07-25	55.170	55.960	54.860	55.460	41.265	9,494,300
2011-07-22	55.430	55.810	54.910	55.670	41.421	11,615,200
2011-07-21	55.940	56.680	54.770	55.340	41.175	18,476,900
2011-07-20	56.460	56.500	55.470	55.920	41.607	14,056,600
2011-07-19	56.000	56.380	55.650	56.300	41.890	12,827,500

← NewerPage 64 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.