Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	54.690	54.900	53.050	53.300	39.092	29,024,600
2011-04-19	51.420	51.950	50.530	51.720	37.933	21,864,200
2011-04-18	50.540	51.510	49.710	50.610	37.119	22,052,000
2011-04-15	51.720	52.110	50.860	51.170	37.530	23,185,800
2011-04-14	52.130	53.080	51.810	51.930	38.087	19,114,100
2011-04-13	53.840	53.980	51.960	52.310	38.366	21,403,700
2011-04-12	54.250	54.480	53.020	53.700	39.202	20,264,600
2011-04-11	57.230	57.600	55.060	55.440	40.472	18,339,800
2011-04-08	58.570	58.750	56.990	57.230	41.779	16,917,200
2011-04-07	56.680	57.680	56.300	57.440	41.932	17,407,900
2011-04-06	57.860	58.230	56.140	56.250	41.063	18,797,700
2011-04-05	55.280	57.340	55.110	56.610	41.326	17,431,100
2011-04-04	55.960	56.400	55.290	55.770	40.713	13,291,600
2011-04-01	55.460	55.680	54.410	55.080	40.209	15,255,100
2011-03-31	55.010	56.270	55.000	55.550	40.552	15,964,400
2011-03-30	55.140	55.310	53.760	55.240	40.326	18,449,500
2011-03-29	53.950	54.540	53.450	54.300	39.640	17,503,100
2011-03-28	54.980	55.650	53.820	54.080	39.479	17,715,700
2011-03-25	54.410	55.180	54.050	54.550	39.822	14,653,400
2011-03-24	55.250	55.250	53.440	54.340	39.669	21,327,900
2011-03-23	53.000	55.190	52.580	54.880	40.063	27,179,400
2011-03-22	52.400	52.650	51.210	52.280	38.165	15,952,500
2011-03-21	52.460	52.750	51.700	52.430	38.275	16,321,100
2011-03-18	53.100	53.290	51.610	51.780	37.800	20,574,100
2011-03-17	51.930	52.650	51.070	52.000	37.961	22,456,500
2011-03-16	52.390	52.470	49.070	50.290	36.712	31,736,900
2011-03-15	47.000	51.870	46.530	51.430	37.545	44,575,400
2011-03-14	49.060	49.490	48.170	48.930	35.720	20,545,700
2011-03-11	47.440	49.860	47.280	49.480	36.121	22,207,900
2011-03-10	47.130	49.080	46.200	47.790	34.887	35,904,500
2011-03-09	50.480	50.510	48.160	48.450	35.369	29,047,600
2011-03-08	50.200	50.950	48.610	50.110	36.581	21,294,000
2011-03-07	51.980	52.320	49.600	50.140	36.603	18,786,200
2011-03-04	52.740	52.960	51.060	51.710	37.749	16,102,200
2011-03-03	52.910	53.110	51.830	52.400	38.253	14,694,400
2011-03-02	51.300	52.430	51.010	51.980	37.946	11,864,600
2011-03-01	53.130	53.350	51.560	51.620	37.683	15,307,100
2011-02-28	53.100	53.500	51.950	52.950	38.654	12,966,500
2011-02-25	52.910	53.050	52.000	52.450	38.289	15,065,500
2011-02-24	51.220	52.570	50.700	51.860	37.859	21,900,800
2011-02-23	50.220	51.550	49.600	51.010	37.238	23,349,800
2011-02-22	51.380	52.230	50.030	50.380	36.778	27,564,100
2011-02-18	55.060	55.140	52.790	52.950	38.654	19,540,100
2011-02-17	55.640	55.640	54.490	55.240	40.326	12,767,100
2011-02-16	54.940	55.490	54.190	55.430	40.465	14,346,600
2011-02-15	55.990	56.430	54.440	54.650	39.895	14,092,300
2011-02-14	54.360	56.250	54.350	56.140	40.983	18,232,700
2011-02-11	53.280	53.970	53.000	53.520	39.070	12,345,900
2011-02-10	52.990	54.350	52.760	53.620	39.143	14,835,700
2011-02-09	55.100	55.630	53.450	53.890	39.340	18,149,200
2011-02-08	56.090	56.170	55.050	55.640	40.618	15,319,500
2011-02-07	57.360	57.640	55.550	55.620	40.603	17,369,600
2011-02-04	57.360	57.410	56.210	56.760	41.436	12,884,800
2011-02-03	56.170	57.030	55.000	56.890	41.531	14,760,500
2011-02-02	56.860	57.590	55.940	56.260	41.071	16,916,600
2011-02-01	110.55	114.21	110.25	114.07	41.636	48,860,200
2011-01-31	107.49	109.00	106.90	108.75	39.695	21,833,200
2011-01-28	107.22	108.57	105.65	106.17	38.753	21,895,800
2011-01-27	111.62	111.62	106.51	107.66	39.297	27,221,200
2011-01-26	106.33	110.80	106.21	110.32	40.268	26,181,200

← NewerPage 66 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.