Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	106.12	107.45	104.61	106.43	38.848	31,685,400
2011-01-24	108.19	111.31	107.74	108.47	39.592	20,703,600
2011-01-21	110.43	111.38	108.11	108.40	39.567	25,499,400
2011-01-20	110.98	111.44	109.15	110.90	40.479	35,536,200
2011-01-19	119.62	119.67	114.70	115.16	42.034	18,815,600
2011-01-18	118.85	119.49	117.58	118.60	43.290	12,330,200
2011-01-14	118.05	118.83	116.75	118.35	43.199	18,427,800
2011-01-13	121.97	121.98	117.89	118.07	43.096	17,084,400
2011-01-12	122.09	122.69	121.30	121.84	44.472	17,112,200
2011-01-11	120.74	121.98	119.55	121.80	44.275	17,182,600
2011-01-10	117.49	119.34	115.55	118.96	43.243	16,834,000
2011-01-07	116.50	117.95	115.33	117.47	42.701	20,664,600
2011-01-06	118.32	118.39	115.13	116.08	42.196	19,211,200
2011-01-05	117.39	118.85	115.90	118.35	43.021	20,456,600
2011-01-04	119.40	120.25	115.05	118.75	43.167	29,234,800
2011-01-03	121.69	122.50	119.15	119.58	43.468	16,915,200
2010-12-31	119.19	120.44	118.57	120.09	43.654	6,976,800
2010-12-30	119.84	120.78	118.92	118.95	43.239	8,232,600
2010-12-29	119.04	119.42	118.29	119.15	43.312	7,734,600
2010-12-28	119.63	119.72	117.68	118.28	42.996	8,346,000
2010-12-27	117.17	119.44	117.06	118.61	43.116	11,185,200
2010-12-23	115.67	118.17	115.48	118.17	42.956	11,411,200
2010-12-22	117.21	117.35	115.78	116.39	42.309	11,500,400
2010-12-21	115.66	116.38	114.38	116.20	42.240	11,555,200
2010-12-20	115.29	115.86	113.93	114.04	41.455	13,788,800
2010-12-17	112.23	113.90	112.02	113.71	41.335	20,282,000
2010-12-16	112.43	112.45	109.75	111.44	40.509	16,599,600
2010-12-15	113.60	114.70	111.82	112.05	40.368	19,755,000
2010-12-14	115.96	116.05	114.01	114.82	41.366	17,135,600
2010-12-13	115.14	117.40	114.40	115.53	41.621	20,016,200
2010-12-10	111.78	113.04	110.30	112.87	40.663	17,366,200
2010-12-09	111.92	112.00	109.64	110.66	39.867	19,798,800
2010-12-08	111.06	111.55	106.70	108.60	39.125	27,089,800
2010-12-07	113.08	114.24	110.34	110.63	39.856	25,401,200
2010-12-06	108.97	111.90	108.95	109.90	39.593	22,987,200
2010-12-03	106.87	109.43	106.87	108.95	39.251	17,262,600
2010-12-02	105.50	108.25	105.50	107.64	38.779	22,373,400
2010-12-01	104.13	105.57	103.05	105.49	38.004	21,414,000
2010-11-30	100.10	103.18	99.710	101.32	36.502	25,585,800
2010-11-29	97.570	101.60	96.350	101.30	36.495	26,020,600
2010-11-26	99.280	99.290	97.790	97.920	35.277	9,738,200
2010-11-24	99.670	101.25	99.200	100.72	36.286	15,920,400
2010-11-23	100.00	100.09	97.930	98.700	35.558	22,066,000
2010-11-22	100.44	102.50	99.990	102.01	36.751	19,816,600
2010-11-19	98.700	101.93	97.800	101.80	36.675	22,304,200
2010-11-18	99.690	101.48	99.550	99.850	35.972	22,936,800
2010-11-17	97.050	99.320	96.570	96.840	34.888	22,587,200
2010-11-16	99.470	99.800	96.020	97.610	35.165	44,192,400
2010-11-15	103.90	104.48	101.82	102.00	36.747	19,377,200
2010-11-12	105.54	106.70	102.22	103.92	37.439	32,590,800
2010-11-11	105.60	108.11	104.65	108.01	38.912	27,264,200
2010-11-10	102.68	104.48	100.62	104.33	37.586	28,535,800
2010-11-09	107.82	108.51	101.92	102.65	36.981	39,251,600
2010-11-08	104.29	105.71	103.21	105.28	37.929	14,835,600
2010-11-05	103.00	107.07	102.96	104.84	37.770	27,409,800
2010-11-04	100.04	103.95	99.850	103.89	37.428	34,467,000
2010-11-03	97.600	97.850	95.050	97.090	34.978	23,248,600
2010-11-02	97.390	98.250	96.610	97.660	35.183	21,242,600
2010-11-01	96.550	96.600	95.010	96.240	34.672	17,677,200
2010-10-29	94.790	95.350	94.000	94.790	34.149	16,744,400

← NewerPage 67 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.