Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	83.570	85.000	83.340	84.480	30.089	28,356,400
2009-11-13	81.750	82.540	80.700	81.570	29.052	22,608,000
2009-11-12	82.590	83.360	80.610	81.160	28.906	31,957,000
2009-11-11	84.350	84.700	82.340	82.940	29.540	28,591,600
2009-11-10	82.490	83.450	81.250	82.570	29.408	30,883,800
2009-11-09	81.570	83.700	81.570	83.200	29.633	28,730,200
2009-11-06	78.580	80.300	78.540	79.560	28.336	26,852,400
2009-11-05	78.250	79.880	77.800	79.500	28.315	30,609,200
2009-11-04	78.100	79.600	77.400	77.700	27.674	37,821,000
2009-11-03	72.870	77.500	72.360	76.780	27.346	34,998,000
2009-11-02	74.470	76.360	72.380	74.610	26.573	38,108,400
2009-10-30	78.150	78.160	72.810	73.360	26.128	41,426,400
2009-10-29	75.000	78.360	75.000	78.170	27.841	33,267,600
2009-10-28	76.850	77.730	73.000	73.450	26.160	35,459,400
2009-10-27	79.360	79.650	76.950	77.450	27.585	34,607,800
2009-10-26	81.810	83.350	79.250	79.480	28.308	33,089,400
2009-10-23	83.750	84.280	80.900	81.350	28.974	33,948,200
2009-10-22	80.720	83.330	79.880	82.980	29.554	35,567,800
2009-10-21	79.180	82.590	78.050	79.720	28.393	46,183,200
2009-10-20	79.770	79.900	77.330	78.630	28.005	27,295,200
2009-10-19	76.500	79.530	76.080	79.000	28.137	24,969,400
2009-10-16	75.620	76.140	74.370	75.730	26.972	19,215,200
2009-10-15	75.600	76.430	74.950	75.930	27.043	20,199,200
2009-10-14	76.010	76.550	75.260	76.230	27.150	23,639,000
2009-10-13	73.500	75.280	73.180	74.850	26.659	22,864,400
2009-10-12	75.600	76.460	73.870	74.480	26.527	19,929,800
2009-10-09	74.710	75.090	73.160	74.340	26.477	21,296,800
2009-10-08	73.950	75.670	73.150	74.980	26.705	39,423,000
2009-10-07	69.750	72.850	69.500	72.780	25.921	32,181,200
2009-10-06	69.020	70.370	68.550	69.610	24.792	26,518,400
2009-10-05	66.110	67.890	65.570	67.310	23.973	22,881,000
2009-10-02	63.350	66.650	63.000	65.860	23.457	34,285,000
2009-10-01	68.430	68.570	65.110	65.400	23.293	33,318,000
2009-09-30	69.810	69.970	67.720	68.610	24.436	27,783,200
2009-09-29	68.990	70.450	68.190	68.320	24.333	26,024,200
2009-09-28	67.380	69.200	66.450	68.960	24.561	23,979,000
2009-09-25	67.610	69.330	66.550	66.690	23.752	31,228,800
2009-09-24	71.220	71.500	67.560	68.100	24.255	36,152,600
2009-09-23	73.300	73.420	71.020	71.090	25.320	30,749,200
2009-09-22	71.470	73.430	71.450	73.150	26.053	25,087,400
2009-09-21	68.800	70.770	67.680	70.080	24.960	23,260,000
2009-09-18	71.480	71.790	69.410	70.140	24.981	27,685,000
2009-09-17	71.590	72.950	70.450	71.470	25.455	26,878,600
2009-09-16	72.800	72.960	71.750	72.150	25.697	27,136,200
2009-09-15	70.750	71.690	70.130	71.320	25.401	25,911,600
2009-09-14	68.970	70.740	68.270	70.620	25.152	24,043,600
2009-09-11	70.000	71.450	69.170	70.370	25.063	32,263,000
2009-09-10	66.900	69.300	66.150	69.260	24.668	26,181,200
2009-09-09	68.190	68.380	66.620	67.680	24.105	25,101,600
2009-09-08	68.500	68.900	67.640	68.000	24.219	26,522,000
2009-09-04	64.620	66.100	63.450	66.000	23.507	21,524,200
2009-09-03	63.700	64.500	62.600	64.480	22.965	27,664,000
2009-09-02	60.290	62.240	59.750	61.800	22.011	27,974,600
2009-09-01	63.180	64.100	60.300	60.610	21.587	37,407,800
2009-08-31	63.500	63.850	62.660	62.980	22.431	27,534,400
2009-08-28	65.880	66.680	64.660	65.480	23.321	25,445,400
2009-08-27	63.130	64.300	61.500	64.260	22.887	28,866,800
2009-08-26	63.890	64.270	62.900	63.130	22.484	35,615,000
2009-08-25	65.590	66.200	63.560	64.110	22.834	31,413,000
2009-08-24	66.620	67.460	65.100	65.440	23.307	29,300,000

← NewerPage 72 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.