Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	72.410	73.840	71.510	73.680	26.288	43,061,200
2010-02-11	71.680	74.730	70.920	74.170	26.463	45,849,600
2010-02-10	71.220	71.790	69.160	71.030	25.343	38,632,600
2010-02-09	71.130	72.950	70.790	71.580	25.539	50,452,200
2010-02-08	70.770	71.990	68.910	69.200	24.690	47,861,200
2010-02-05	66.740	70.290	66.030	70.230	25.058	74,929,200
2010-02-04	68.510	68.990	66.500	66.740	23.812	53,760,000
2010-02-03	71.720	73.190	69.650	70.460	25.140	46,245,000
2010-02-02	73.260	73.650	71.180	72.510	25.871	51,272,800
2010-02-01	68.130	71.640	68.050	71.590	25.543	48,838,400
2010-01-29	69.850	71.280	66.200	66.690	23.795	51,175,800
2010-01-28	72.590	72.760	67.800	68.820	24.554	63,485,400
2010-01-27	71.270	72.360	68.800	71.250	25.421	48,933,000
2010-01-26	73.470	73.990	71.570	71.990	25.686	43,102,200
2010-01-25	75.230	76.090	74.320	74.600	26.617	32,659,400
2010-01-22	73.840	77.440	72.550	74.230	26.485	60,624,000
2010-01-21	82.810	82.900	76.000	76.280	27.216	68,719,000
2010-01-20	83.140	84.070	81.200	83.520	29.799	34,635,200
2010-01-19	84.720	84.790	83.400	84.600	30.185	22,939,000
2010-01-15	85.000	85.650	83.970	84.300	30.078	25,934,600
2010-01-14	86.390	86.700	84.510	85.080	30.356	18,682,000
2010-01-13	85.300	86.410	83.060	86.150	30.738	24,544,200
2010-01-12	86.440	86.610	83.470	84.770	30.192	34,166,200
2010-01-11	89.970	90.550	87.080	88.090	31.374	30,931,200
2010-01-08	85.940	88.200	84.810	88.100	31.378	21,313,200
2010-01-07	86.530	86.800	85.010	85.640	30.502	19,499,200
2010-01-06	84.860	87.980	84.770	87.310	31.096	30,691,200
2010-01-05	83.510	84.500	83.130	83.960	29.903	17,313,000
2010-01-04	82.610	83.600	82.550	83.460	29.725	18,082,400
2009-12-31	81.580	81.680	80.290	80.290	28.596	8,927,000
2009-12-30	80.730	81.480	80.310	80.880	28.806	11,430,600
2009-12-29	82.700	83.330	81.060	81.090	28.881	16,424,000
2009-12-28	83.050	83.430	81.250	81.800	29.134	15,738,600
2009-12-24	81.970	82.190	81.400	81.810	29.138	7,534,600
2009-12-23	79.520	81.500	79.270	80.930	28.824	19,674,800
2009-12-22	77.800	78.980	77.600	78.450	27.941	15,131,400
2009-12-21	77.230	78.290	76.910	77.960	27.766	19,120,200
2009-12-18	76.870	77.310	75.480	76.540	27.261	24,276,600
2009-12-17	78.270	78.440	75.760	75.960	27.054	24,489,800
2009-12-16	78.960	80.290	78.710	79.450	28.297	18,341,800
2009-12-15	78.380	79.850	77.800	78.090	27.813	20,708,400
2009-12-14	77.950	78.900	76.920	78.840	28.080	17,318,600
2009-12-11	78.600	78.890	76.520	76.810	27.357	25,000,600
2009-12-10	78.920	79.270	77.250	77.740	27.688	19,469,400
2009-12-09	77.000	78.500	76.220	78.370	27.912	26,598,400
2009-12-08	77.580	77.900	76.110	76.270	27.164	30,444,600
2009-12-07	79.080	80.680	78.270	78.690	28.026	26,857,600
2009-12-04	84.430	84.800	78.730	79.870	28.447	44,461,400
2009-12-03	84.650	85.550	83.600	83.800	29.846	22,019,400
2009-12-02	84.210	86.000	83.990	85.180	30.338	22,558,400
2009-12-01	84.090	85.200	83.650	83.910	29.886	24,551,400
2009-11-30	83.680	84.180	82.140	82.800	29.490	28,273,200
2009-11-27	83.590	85.680	82.810	84.140	29.967	21,099,000
2009-11-25	86.290	87.350	85.750	87.320	31.100	16,664,000
2009-11-24	85.480	85.890	84.020	85.590	30.484	19,186,200
2009-11-23	86.550	87.230	84.610	85.330	30.391	23,377,600
2009-11-20	84.080	84.870	83.100	84.570	30.121	22,835,600
2009-11-19	83.910	85.250	82.500	84.720	30.174	28,894,800
2009-11-18	85.950	86.110	83.590	84.690	30.163	24,217,400
2009-11-17	83.960	85.360	82.910	85.360	30.402	24,128,600

← NewerPage 71 of 79 · 4,734 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.