Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	74.360	75.260	73.170	75.000	26.935	20,303,400
2010-08-03	74.140	74.480	73.050	74.030	26.587	18,131,600
2010-08-02	73.210	75.130	73.080	74.800	26.863	26,051,200
2010-07-30	69.370	71.770	69.350	71.540	25.692	22,311,200
2010-07-29	71.290	72.490	70.020	70.740	25.405	23,594,600
2010-07-28	69.460	71.580	69.420	70.380	25.276	23,496,600
2010-07-27	71.590	72.000	68.620	69.830	25.078	26,535,800
2010-07-26	70.830	71.800	70.050	71.240	25.585	19,800,400
2010-07-23	69.120	71.380	68.750	71.080	25.527	29,995,800
2010-07-22	67.970	69.970	67.750	68.780	24.701	37,867,600
2010-07-21	67.580	68.360	65.440	66.060	23.724	45,624,000
2010-07-20	60.660	65.130	60.460	64.320	23.099	33,648,000
2010-07-19	60.470	61.430	60.010	60.860	21.857	17,759,200
2010-07-16	62.630	62.950	59.910	60.080	21.577	27,888,200
2010-07-15	63.740	63.760	61.840	63.170	22.686	22,153,800
2010-07-14	63.730	64.720	63.000	63.660	22.862	21,064,200
2010-07-13	64.750	64.960	63.220	64.120	23.028	23,331,800
2010-07-12	65.260	65.440	62.560	63.220	22.597	33,955,800
2010-07-09	63.130	66.140	62.890	65.980	23.583	23,761,000
2010-07-08	63.750	64.370	62.160	63.160	22.575	25,789,000
2010-07-07	59.880	62.960	59.240	62.960	22.504	28,123,000
2010-07-06	60.600	61.690	58.380	59.190	21.156	25,534,000
2010-07-02	59.270	59.660	57.880	58.540	20.924	20,193,400
2010-07-01	59.190	60.250	56.710	58.180	20.795	36,089,600
2010-06-30	61.220	61.700	58.910	59.130	21.135	27,159,400
2010-06-29	62.780	63.420	60.490	61.070	21.828	28,802,400
2010-06-28	66.140	66.330	64.250	64.660	23.111	28,057,000
2010-06-25	63.770	66.840	63.180	66.570	23.794	34,024,600
2010-06-24	64.820	65.060	63.350	63.440	22.675	24,658,000
2010-06-23	64.930	65.520	62.900	65.060	23.254	29,363,800
2010-06-22	68.260	68.300	65.010	65.190	23.301	26,925,800
2010-06-21	69.210	69.990	67.760	68.080	24.334	39,983,800
2010-06-18	65.870	66.280	65.170	65.900	23.555	19,768,000
2010-06-17	66.750	66.950	64.620	65.810	23.522	22,525,800
2010-06-16	66.160	67.760	65.750	67.030	23.958	18,941,600
2010-06-15	66.020	67.150	64.880	67.050	23.966	19,932,400
2010-06-14	66.860	67.090	65.230	65.260	23.326	23,427,000
2010-06-11	64.090	65.540	63.700	64.930	23.208	22,096,800
2010-06-10	62.640	64.450	62.560	64.360	23.004	27,765,600
2010-06-09	62.900	63.890	60.250	60.750	21.714	32,151,400
2010-06-08	59.080	61.540	58.850	61.480	21.975	44,871,000
2010-06-07	62.800	62.990	58.240	58.660	20.967	44,684,800
2010-06-04	64.200	65.440	62.520	62.810	22.450	29,964,200
2010-06-03	69.700	69.720	65.010	66.170	23.651	33,401,800
2010-06-02	67.050	69.040	66.040	69.020	24.670	23,713,600
2010-06-01	69.130	69.490	66.450	66.490	23.765	26,207,000
2010-05-28	71.150	71.350	69.250	70.050	25.038	23,558,000
2010-05-27	69.380	71.100	68.520	71.070	25.402	30,256,600
2010-05-26	69.940	70.000	66.500	66.590	23.801	36,043,200
2010-05-25	63.420	67.760	62.770	67.620	24.169	44,195,200
2010-05-24	67.320	68.080	65.490	65.560	23.433	31,852,000
2010-05-21	62.770	67.850	62.690	67.010	23.951	53,901,000
2010-05-20	65.660	65.900	63.190	63.620	22.740	56,704,000
2010-05-19	66.160	68.280	65.230	67.690	24.194	41,645,800
2010-05-18	69.440	70.960	67.190	67.350	24.073	38,001,600
2010-05-17	69.330	69.790	66.060	67.970	24.294	39,625,600
2010-05-14	70.070	70.640	67.900	69.720	24.920	30,749,800
2010-05-13	73.150	73.660	71.380	71.710	25.631	29,487,600
2010-05-12	71.570	73.100	71.130	73.000	26.092	55,750,800
2010-05-11	71.130	72.460	70.200	70.240	25.106	37,039,400

← NewerPage 69 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.