Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	55.190	55.950	54.630	55.050	40.960	14,714,300
2011-07-15	54.760	55.400	54.570	55.340	41.175	13,696,700
2011-07-14	55.300	55.500	54.000	54.250	40.364	16,542,800
2011-07-13	54.610	55.890	54.380	54.890	40.841	17,646,900
2011-07-12	53.100	55.080	53.050	54.080	40.052	18,354,100
2011-07-11	53.880	54.210	53.020	53.300	39.474	19,934,500
2011-07-08	54.620	55.240	54.160	55.120	40.822	17,860,500
2011-07-07	54.780	56.120	54.460	55.490	41.096	23,570,400
2011-07-06	53.000	53.810	52.760	53.520	39.637	13,638,200
2011-07-05	53.520	53.980	53.150	53.620	39.711	15,679,500
2011-07-01	52.850	53.500	51.970	53.500	39.622	17,077,900
2011-06-30	51.940	53.420	51.880	52.900	39.178	24,250,800
2011-06-29	51.080	52.620	50.850	51.620	38.230	24,492,700
2011-06-28	48.910	50.460	48.700	50.440	37.356	19,061,200
2011-06-27	48.130	48.830	47.400	48.690	36.060	14,089,500
2011-06-24	49.450	49.650	48.190	48.430	35.867	17,760,800
2011-06-23	47.840	49.060	47.110	48.940	36.245	21,665,900
2011-06-22	49.200	49.900	48.830	48.860	36.186	15,309,500
2011-06-21	48.050	49.380	47.980	49.240	36.467	17,224,300
2011-06-20	47.550	48.280	47.370	47.410	35.112	18,374,600
2011-06-17	48.620	48.800	47.500	47.930	35.497	17,351,400
2011-06-16	47.960	48.660	47.060	47.850	35.438	22,437,600
2011-06-15	49.610	49.840	48.090	48.530	35.942	23,592,600
2011-06-14	49.210	50.380	48.960	49.880	36.941	19,834,300
2011-06-13	49.160	49.300	47.550	48.330	35.793	17,501,100
2011-06-10	49.400	49.830	48.690	48.930	36.238	17,504,100
2011-06-09	48.720	50.400	48.510	49.850	36.919	16,477,400
2011-06-08	49.260	49.730	48.520	48.820	36.156	18,163,900
2011-06-07	50.440	50.600	49.740	49.760	36.852	15,027,100
2011-06-06	50.350	51.070	49.510	49.790	36.875	20,563,500
2011-06-03	48.900	50.500	48.400	49.930	36.978	18,868,400
2011-06-02	49.900	50.470	48.900	49.780	36.867	20,878,700
2011-06-01	51.640	51.870	49.190	49.380	36.571	25,250,800
2011-05-31	52.400	52.700	50.770	51.640	38.245	24,328,400
2011-05-27	51.380	51.900	51.100	51.730	38.311	17,435,100
2011-05-26	50.300	51.000	49.810	50.390	37.319	20,937,000
2011-05-25	49.130	50.500	49.000	49.980	37.015	24,763,800
2011-05-24	48.330	49.190	48.100	48.820	36.156	22,216,700
2011-05-23	46.940	47.900	46.670	47.420	35.119	20,245,700
2011-05-20	48.140	49.170	47.200	48.380	35.830	24,753,600
2011-05-19	48.720	48.780	47.660	47.970	35.527	20,672,800
2011-05-18	47.280	48.920	47.200	48.620	36.008	28,788,700
2011-05-17	47.080	47.550	46.060	46.830	34.682	34,615,200
2011-05-16	48.370	49.300	47.130	47.350	35.068	24,495,400
2011-05-13	49.220	49.500	47.680	48.270	35.749	20,209,000
2011-05-12	48.150	49.390	47.600	48.720	36.082	26,876,600
2011-05-11	50.650	50.670	48.020	48.270	35.749	30,283,700
2011-05-10	52.250	52.300	51.290	51.610	37.852	15,408,500
2011-05-09	51.030	52.100	50.360	51.880	38.050	16,249,100
2011-05-06	51.420	51.770	49.840	50.170	36.796	18,842,200
2011-05-05	50.100	51.100	49.410	49.850	36.561	26,306,100
2011-05-04	53.010	53.050	50.540	51.140	37.508	29,908,900
2011-05-03	54.420	54.690	52.340	53.200	39.018	24,202,400
2011-05-02	55.120	55.570	54.000	54.340	39.855	16,638,800
2011-04-29	55.020	55.640	54.340	55.020	40.353	12,927,300
2011-04-28	55.800	56.490	54.360	54.920	40.280	18,222,200
2011-04-27	55.170	56.170	54.130	56.170	41.197	21,256,000
2011-04-26	55.210	56.130	54.210	55.890	40.991	16,700,000
2011-04-25	54.940	55.790	54.150	54.790	40.185	15,220,200
2011-04-21	53.960	55.000	53.780	54.840	40.221	16,066,800

← NewerPage 65 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.