Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	96.990	97.500	95.350	95.490	34.402	19,997,200
2010-10-27	95.940	96.400	94.040	95.500	34.405	23,445,600
2010-10-26	94.980	98.420	94.500	98.280	35.407	21,036,200
2010-10-25	97.000	97.840	95.550	96.070	34.611	20,121,200
2010-10-22	96.460	96.550	93.020	94.050	33.883	21,000,800
2010-10-21	99.050	99.650	94.420	96.430	34.740	35,780,400
2010-10-20	93.970	96.240	93.410	95.350	34.351	21,106,000
2010-10-19	92.850	94.590	92.000	92.720	33.404	29,124,200
2010-10-18	96.640	97.380	95.700	96.300	34.693	19,346,600
2010-10-15	99.060	99.350	96.710	98.050	35.324	25,348,200
2010-10-14	99.160	100.34	98.170	98.990	35.663	30,962,600
2010-10-13	96.560	99.920	96.450	99.080	35.695	30,389,200
2010-10-12	94.800	95.590	92.910	95.430	34.272	21,155,000
2010-10-11	95.660	96.570	94.650	95.380	34.254	15,010,200
2010-10-08	92.310	95.910	92.000	95.510	34.301	27,166,200
2010-10-07	93.630	93.870	89.850	91.400	32.825	26,884,000
2010-10-06	91.500	94.360	91.450	93.620	33.622	27,311,600
2010-10-05	88.710	91.800	88.610	91.180	32.746	26,483,600
2010-10-04	88.440	88.590	86.670	87.230	31.327	23,296,000
2010-10-01	86.950	89.290	86.370	89.130	32.009	31,267,400
2010-09-30	86.990	87.250	84.240	85.390	30.666	21,657,400
2010-09-29	86.940	87.920	85.660	86.200	30.957	19,218,400
2010-09-28	86.670	87.340	84.810	87.030	31.255	21,403,200
2010-09-27	86.490	87.290	85.770	86.560	31.086	13,933,000
2010-09-24	86.010	87.470	85.770	86.610	31.104	19,509,600
2010-09-23	83.150	85.240	81.940	84.230	30.250	23,050,400
2010-09-22	83.610	85.350	83.510	84.510	30.350	21,400,000
2010-09-21	83.450	83.480	80.960	82.990	29.804	22,772,400
2010-09-20	82.130	83.770	81.870	83.350	29.934	21,590,800
2010-09-17	82.350	82.350	81.130	81.720	29.348	14,111,200
2010-09-16	81.170	82.570	81.150	81.730	29.352	15,415,800
2010-09-15	80.940	81.460	80.020	81.400	29.233	19,964,400
2010-09-14	81.250	82.500	80.700	81.440	29.248	18,028,000
2010-09-13	80.590	82.420	80.460	81.780	29.370	20,102,000
2010-09-10	78.140	79.530	77.800	79.310	28.483	14,899,800
2010-09-09	79.540	79.770	77.500	78.160	28.070	19,120,800
2010-09-08	78.400	80.000	78.050	79.140	28.422	20,212,200
2010-09-07	77.370	78.800	76.400	77.860	27.962	19,601,200
2010-09-03	78.320	78.960	77.790	78.550	28.210	21,550,800
2010-09-02	75.910	77.100	75.190	76.960	27.639	19,169,800
2010-09-01	73.980	76.340	73.730	76.190	27.362	30,597,000
2010-08-31	69.870	72.980	69.870	71.990	25.854	24,595,000
2010-08-30	71.090	71.940	70.350	70.360	25.269	16,481,200
2010-08-27	68.450	71.270	67.500	71.200	25.570	27,349,200
2010-08-26	68.300	68.990	67.100	67.110	24.101	24,091,800
2010-08-25	66.340	66.870	65.710	66.660	23.940	26,784,400
2010-08-24	68.310	68.360	66.520	67.050	24.080	30,520,800
2010-08-23	72.090	72.150	70.210	70.360	25.269	12,743,000
2010-08-20	71.250	71.750	70.260	71.370	25.631	19,826,800
2010-08-19	73.140	74.300	71.600	72.090	25.890	19,734,200
2010-08-18	72.710	73.850	72.040	73.220	26.296	13,784,800
2010-08-17	72.530	74.000	72.310	72.830	26.156	19,482,600
2010-08-16	70.870	71.690	70.320	70.630	25.366	12,696,200
2010-08-13	69.910	70.490	69.420	70.070	25.164	12,844,600
2010-08-12	69.430	71.320	69.140	70.390	25.279	18,910,400
2010-08-11	70.810	71.150	69.500	70.040	25.154	23,780,200
2010-08-10	73.000	73.810	72.200	73.210	26.292	20,412,600
2010-08-09	75.310	75.600	74.030	74.730	26.838	10,716,400
2010-08-06	73.420	76.250	73.390	74.610	26.795	23,549,600
2010-08-05	74.850	74.850	73.090	74.070	26.601	19,302,000

← NewerPage 68 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.