Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	50.620	53.040	49.970	52.200	18.592	34,880,800
2009-05-27	50.270	51.990	49.610	49.750	17.719	30,144,000
2009-05-26	47.240	50.530	46.580	49.990	17.805	23,966,800
2009-05-22	49.620	49.940	48.220	48.340	17.217	23,376,800
2009-05-21	48.940	49.380	47.900	48.650	17.327	29,161,600
2009-05-20	50.340	52.350	49.690	50.000	17.808	26,656,200
2009-05-19	49.310	50.500	48.730	49.520	17.637	24,060,600
2009-05-18	46.140	48.720	46.020	48.670	17.334	29,428,600
2009-05-15	46.460	47.200	44.550	45.170	16.088	30,690,400
2009-05-14	45.660	47.260	44.530	46.110	16.423	33,127,800
2009-05-13	47.120	48.110	45.550	46.010	16.387	34,555,200
2009-05-12	51.390	52.170	47.620	49.110	17.491	35,138,200
2009-05-11	50.050	51.080	49.070	50.980	18.157	24,620,000
2009-05-08	50.390	52.210	49.920	51.800	18.449	33,112,400
2009-05-07	52.650	52.650	48.160	49.040	17.466	36,815,400
2009-05-06	51.820	52.990	51.230	51.850	18.467	44,251,200
2009-05-05	48.860	50.480	47.390	50.010	17.812	39,912,200
2009-05-04	46.100	48.680	45.940	48.640	17.324	43,291,400
2009-05-01	42.590	45.600	42.460	44.480	15.842	34,032,200
2009-04-30	42.000	43.470	41.530	42.650	15.190	36,331,200
2009-04-29	39.280	41.590	39.050	40.960	14.588	34,560,200
2009-04-28	38.700	39.330	38.180	38.270	13.630	31,514,400
2009-04-27	39.460	40.500	38.900	39.680	14.133	26,128,600
2009-04-24	40.100	41.390	39.560	40.930	14.578	31,079,800
2009-04-23	40.020	40.290	38.530	39.160	13.947	32,625,800
2009-04-22	39.410	42.730	39.050	40.450	14.407	45,896,800
2009-04-21	38.050	40.750	38.000	40.730	14.506	32,364,600
2009-04-20	41.030	41.500	38.870	39.110	13.929	36,351,000
2009-04-17	43.560	43.790	42.460	43.400	15.457	29,151,200
2009-04-16	44.920	45.000	42.650	43.740	15.579	34,969,600
2009-04-15	44.350	44.920	43.650	44.800	15.956	33,033,400
2009-04-14	45.230	46.220	44.150	44.260	15.764	34,891,800
2009-04-13	45.020	46.020	43.360	45.590	16.237	35,877,000
2009-04-09	42.840	44.260	42.170	44.100	15.707	39,514,400
2009-04-08	41.620	42.100	39.680	40.620	14.467	32,057,800
2009-04-07	40.950	42.710	40.900	41.360	14.731	35,730,600
2009-04-06	41.370	41.840	40.360	41.750	14.870	31,817,000
2009-04-03	41.400	43.750	41.250	42.670	15.197	40,148,600
2009-04-02	41.480	42.870	41.350	41.570	14.806	43,347,400
2009-04-01	36.950	40.000	36.600	39.710	14.143	39,319,800
2009-03-31	39.090	39.190	36.520	38.110	13.573	55,384,400
2009-03-30	40.140	40.270	37.850	38.530	13.723	43,989,400
2009-03-27	41.630	42.890	41.320	42.120	15.002	30,680,800
2009-03-26	42.070	43.450	41.940	43.050	15.333	46,627,200
2009-03-25	41.250	42.700	39.250	40.660	14.482	42,744,000
2009-03-24	40.610	41.830	39.800	40.870	14.556	35,161,800
2009-03-23	40.740	42.140	39.760	41.870	14.913	39,773,800
2009-03-20	40.970	41.500	38.610	39.000	13.890	41,884,200
2009-03-19	40.350	42.620	39.860	40.040	14.261	71,975,600
2009-03-18	36.480	38.020	34.350	37.870	13.488	67,963,400
2009-03-17	36.220	37.000	35.250	36.930	13.153	43,141,400
2009-03-16	37.630	38.430	36.760	37.260	13.271	44,771,800
2009-03-13	38.000	38.000	36.160	37.040	13.192	49,113,800
2009-03-12	35.180	36.970	35.050	36.760	13.093	51,854,400
2009-03-11	34.450	36.060	33.970	35.560	12.665	57,747,400
2009-03-10	33.760	34.750	33.200	34.170	12.170	60,171,200
2009-03-09	32.810	34.420	32.090	32.320	11.511	54,320,400
2009-03-06	32.890	34.390	32.490	33.880	12.067	65,312,800
2009-03-05	30.780	32.300	30.510	31.650	11.273	56,796,600
2009-03-04	31.000	32.920	30.470	32.210	11.472	90,730,800

← NewerPage 74 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.