Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	70.960	73.490	70.390	72.500	25.914	39,485,200
2010-05-07	69.920	70.120	65.230	67.590	24.159	63,805,800
2010-05-06	70.500	72.700	65.000	69.030	24.673	54,964,800
2010-05-05	67.980	72.430	67.910	70.440	25.177	45,503,000
2010-05-04	71.880	71.890	69.400	70.490	25.195	43,716,600
2010-05-03	75.600	76.270	72.020	73.740	26.357	35,163,400
2010-04-30	78.460	78.680	75.100	75.530	26.997	24,533,200
2010-04-29	77.000	78.170	76.760	77.720	27.779	27,931,600
2010-04-28	77.100	77.640	75.330	76.490	27.340	26,550,800
2010-04-27	79.200	79.200	75.700	76.150	27.218	38,098,800
2010-04-26	80.280	81.660	80.180	80.400	28.737	19,466,800
2010-04-23	80.820	80.920	78.920	79.560	28.437	26,852,400
2010-04-22	77.720	80.560	77.200	80.500	28.773	32,155,400
2010-04-21	80.990	81.050	76.540	78.410	28.026	50,810,200
2010-04-20	81.700	82.200	80.770	80.800	28.880	19,248,400
2010-04-19	80.310	81.270	78.700	80.800	28.880	27,287,000
2010-04-16	83.580	84.130	80.680	81.180	29.016	29,730,000
2010-04-15	85.010	85.350	84.040	84.220	30.103	13,877,400
2010-04-14	85.670	86.100	84.900	85.360	30.510	16,482,800
2010-04-13	84.220	84.990	83.420	84.770	30.299	20,826,000
2010-04-12	84.990	85.970	84.020	84.400	30.113	20,818,600
2010-04-09	86.670	86.940	84.500	85.670	30.566	19,509,600
2010-04-08	85.100	86.130	84.270	86.050	30.702	21,001,000
2010-04-07	87.550	87.700	84.910	85.930	30.659	26,689,400
2010-04-06	87.010	88.300	86.680	87.330	31.159	21,875,400
2010-04-05	86.840	87.870	85.930	87.330	31.159	21,963,200
2010-04-01	84.890	86.290	84.770	86.280	30.784	27,572,000
2010-03-31	83.420	84.260	83.130	83.540	29.806	16,508,200
2010-03-30	83.160	84.900	83.010	83.660	29.849	27,978,800
2010-03-29	80.930	82.990	80.500	82.880	29.571	34,633,000
2010-03-26	78.600	79.940	78.200	79.170	28.247	23,495,000
2010-03-25	80.690	80.920	77.740	77.910	27.798	26,994,800
2010-03-24	79.690	80.890	79.570	79.790	28.468	21,712,000
2010-03-23	79.610	81.140	79.220	81.090	28.932	25,375,600
2010-03-22	77.250	79.910	76.770	79.800	28.472	28,113,600
2010-03-19	78.510	80.960	78.110	78.510	28.012	31,220,800
2010-03-18	81.180	82.430	80.040	80.270	28.640	23,412,200
2010-03-17	82.520	83.000	81.000	81.230	28.982	23,936,800
2010-03-16	81.510	82.440	81.430	82.190	29.325	25,932,800
2010-03-15	79.630	80.830	79.000	80.660	28.779	23,122,600
2010-03-12	81.210	81.480	80.280	80.530	28.733	20,679,000
2010-03-11	79.450	80.550	78.660	80.500	28.722	25,444,800
2010-03-10	80.230	81.310	79.310	80.080	28.572	30,947,800
2010-03-09	79.730	80.750	79.250	79.760	28.458	25,750,000
2010-03-08	81.100	81.650	80.200	80.620	28.765	22,415,600
2010-03-05	79.860	81.000	79.310	80.710	28.797	30,796,000
2010-03-04	79.300	79.660	77.900	78.840	28.130	26,113,400
2010-03-03	79.450	80.380	78.830	79.240	28.272	34,036,600
2010-03-02	76.980	78.670	76.250	77.980	27.823	36,969,600
2010-03-01	77.170	77.290	75.360	76.450	27.277	30,067,200
2010-02-26	74.410	75.250	72.920	75.160	26.817	26,165,600
2010-02-25	70.650	74.240	70.370	74.070	26.428	42,673,600
2010-02-24	73.580	74.430	71.910	72.680	25.932	34,098,200
2010-02-23	75.650	76.150	73.070	73.640	26.274	35,785,800
2010-02-22	77.520	77.700	76.160	76.240	27.202	24,424,000
2010-02-19	76.000	77.880	75.850	77.160	27.530	30,220,200
2010-02-18	74.620	76.790	74.570	76.600	27.330	37,814,200
2010-02-17	76.330	76.640	73.890	75.120	26.802	32,796,400
2010-02-16	75.620	76.070	74.850	75.940	27.095	34,512,000
2010-02-12	72.410	73.840	71.510	73.680	26.288	43,061,200

← NewerPage 70 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.