Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	63.760	65.350	62.950	65.060	23.172	32,016,400
2009-08-20	63.290	63.950	62.090	62.230	22.164	30,337,400
2009-08-19	59.000	62.510	58.500	62.090	22.114	39,626,600
2009-08-18	59.880	60.700	59.300	60.470	21.537	26,353,000
2009-08-17	60.610	60.610	58.560	59.360	21.142	32,574,600
2009-08-14	65.580	65.870	62.600	63.650	22.670	28,725,400
2009-08-13	64.470	66.090	63.350	66.070	23.532	35,413,000
2009-08-12	61.220	63.590	61.050	62.980	22.431	27,029,200
2009-08-11	62.160	62.440	61.000	61.880	22.039	26,047,400
2009-08-10	63.180	63.180	61.550	62.380	22.217	23,647,600
2009-08-07	65.030	65.310	62.750	63.410	22.584	30,820,800
2009-08-06	65.250	66.200	63.070	63.990	22.791	37,441,800
2009-08-05	63.850	64.990	62.510	64.460	22.958	35,430,200
2009-08-04	64.690	64.900	62.640	63.100	22.474	34,443,600
2009-08-03	62.650	65.450	62.570	65.140	23.200	46,604,600
2009-07-31	58.170	61.000	57.640	60.300	21.477	35,527,800
2009-07-30	57.100	59.040	57.030	58.410	20.803	37,177,800
2009-07-29	56.780	56.930	54.450	55.510	19.771	41,014,600
2009-07-28	58.860	59.280	57.340	58.570	20.860	31,620,400
2009-07-27	60.520	60.640	58.960	59.950	21.352	27,162,800
2009-07-24	59.280	60.730	58.340	59.820	21.306	29,735,600
2009-07-23	58.260	60.490	58.160	59.750	21.281	40,575,600
2009-07-22	56.600	59.240	56.400	58.780	20.935	40,820,200
2009-07-21	58.600	59.320	56.000	58.170	20.718	54,500,400
2009-07-20	57.160	57.850	55.500	57.000	20.301	43,512,400
2009-07-17	53.870	56.260	53.310	55.500	19.767	43,577,600
2009-07-16	51.130	53.990	50.770	53.820	19.169	41,237,200
2009-07-15	50.300	51.270	49.820	50.910	18.132	51,883,000
2009-07-14	49.260	50.100	47.770	48.180	17.160	35,587,600
2009-07-13	46.540	47.970	44.560	47.910	17.064	34,483,000
2009-07-10	46.040	47.160	45.600	46.640	16.611	29,424,800
2009-07-09	46.840	47.520	45.850	46.690	16.629	42,448,600
2009-07-08	45.770	46.750	43.190	45.100	16.063	59,170,400
2009-07-07	46.550	46.790	44.990	45.000	16.027	48,179,200
2009-07-06	47.920	48.180	45.130	45.940	16.362	53,929,800
2009-07-02	49.330	50.200	48.400	49.720	17.708	25,247,200
2009-07-01	51.500	52.970	50.350	50.570	18.011	38,249,400
2009-06-30	50.890	51.680	49.330	50.110	17.847	33,517,000
2009-06-29	51.280	51.530	49.850	50.330	17.926	27,871,000
2009-06-26	50.850	51.350	50.140	50.550	18.004	27,620,000
2009-06-25	48.860	51.030	48.260	50.750	18.075	35,324,800
2009-06-24	48.960	50.480	48.100	48.800	17.381	44,259,400
2009-06-23	46.340	47.800	45.700	47.180	16.804	46,498,200
2009-06-22	48.950	48.970	45.090	45.180	16.091	50,517,000
2009-06-19	51.510	52.380	50.300	50.930	18.139	31,581,200
2009-06-18	50.120	51.410	49.310	50.500	17.986	34,321,200
2009-06-17	51.260	51.480	48.750	50.480	17.979	56,453,800
2009-06-16	56.150	56.400	52.010	52.390	18.659	47,104,200
2009-06-15	56.960	57.130	55.130	55.140	19.639	33,386,200
2009-06-12	59.400	60.270	58.090	58.510	20.839	34,346,200
2009-06-11	60.160	61.550	59.300	60.420	21.519	36,691,600
2009-06-10	60.150	60.760	57.900	59.890	21.331	41,304,600
2009-06-09	57.310	59.580	56.560	58.960	20.999	34,170,000
2009-06-08	55.890	57.000	54.720	56.480	20.116	23,274,800
2009-06-05	56.500	58.450	55.120	57.160	20.358	34,909,600
2009-06-04	54.360	56.650	53.380	56.330	20.063	30,366,000
2009-06-03	55.990	56.200	52.100	53.660	19.112	41,557,000
2009-06-02	57.700	58.980	56.440	56.880	20.258	34,692,000
2009-06-01	56.690	59.450	56.600	58.120	20.700	39,193,600
2009-05-29	53.880	54.450	52.630	54.430	19.386	33,287,000

← NewerPage 73 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.