Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	27.720	29.140	27.150	28.410	10.119	55,129,800
2009-03-02	29.510	29.830	26.320	26.490	9.435	61,594,400
2009-02-27	28.770	31.390	28.390	30.420	10.834	47,881,400
2009-02-26	30.020	31.910	29.810	30.090	10.717	51,328,000
2009-02-25	28.750	29.970	27.810	29.320	10.443	56,739,800
2009-02-24	26.760	28.160	26.080	27.990	9.969	42,699,200
2009-02-23	29.430	29.500	26.130	26.340	9.381	46,210,200
2009-02-20	27.520	29.190	27.080	28.780	10.250	45,834,600
2009-02-19	29.350	29.690	27.950	28.270	10.069	48,044,200
2009-02-18	27.650	28.650	26.560	28.440	10.129	71,531,000
2009-02-17	28.800	28.940	27.050	27.120	9.659	49,857,000
2009-02-13	29.640	30.900	29.520	30.510	10.867	49,038,400
2009-02-12	27.500	29.680	27.100	29.400	10.471	51,104,800
2009-02-11	27.810	28.730	27.050	27.920	9.944	51,687,400
2009-02-10	29.390	30.030	26.800	27.290	9.720	46,920,000
2009-02-09	30.200	31.250	28.860	29.320	10.443	58,126,800
2009-02-06	29.310	30.490	29.220	29.810	10.617	62,454,400
2009-02-05	27.000	28.880	26.640	28.350	10.097	62,373,600
2009-02-04	27.230	28.120	26.430	27.280	9.716	72,825,200
2009-02-03	25.230	25.870	24.680	25.170	8.965	39,131,800
2009-02-02	24.220	25.610	24.220	24.590	8.758	38,380,800
2009-01-30	27.120	27.130	24.770	25.140	8.954	40,132,200
2009-01-29	26.930	27.360	26.250	26.680	9.502	42,584,600
2009-01-28	26.350	28.380	26.290	28.070	9.997	59,038,800
2009-01-27	25.380	26.200	24.690	25.630	9.128	42,764,600
2009-01-26	23.570	26.290	22.920	24.940	8.883	69,604,800
2009-01-23	21.770	24.060	21.160	22.810	8.124	54,217,800
2009-01-22	22.640	22.980	21.900	22.560	8.035	41,537,200
2009-01-21	22.560	23.540	21.670	23.500	8.370	51,484,800
2009-01-20	23.750	24.400	22.020	22.140	7.885	46,132,800
2009-01-16	25.700	25.930	23.160	24.400	8.690	56,075,600
2009-01-15	23.340	23.990	21.970	23.690	8.437	50,341,600
2009-01-14	24.930	24.980	22.130	23.030	8.202	66,520,600
2009-01-13	24.890	26.360	24.600	25.800	9.189	41,937,000
2009-01-12	27.540	27.680	25.130	25.440	9.061	40,571,600
2009-01-09	29.770	29.980	27.910	28.750	10.240	32,749,000
2009-01-08	27.390	29.350	27.060	29.250	10.418	40,728,000
2009-01-07	29.610	30.040	27.830	27.990	9.969	50,379,400
2009-01-06	29.560	31.440	29.040	30.810	10.973	70,888,800
2009-01-05	26.500	29.340	26.250	28.220	10.051	51,357,800
2009-01-02	24.880	26.960	24.800	26.740	9.524	32,276,400
2008-12-31	23.570	24.720	23.300	24.440	8.705	22,568,600
2008-12-30	23.480	23.750	22.730	23.730	8.452	18,313,200
2008-12-29	23.200	23.520	22.720	23.140	8.242	20,700,600
2008-12-26	21.680	22.750	21.480	22.580	8.042	12,893,400
2008-12-24	22.000	22.000	21.260	21.570	7.682	7,099,200
2008-12-23	21.440	22.420	21.180	21.730	7.739	21,366,600
2008-12-22	23.710	23.710	20.610	21.320	7.593	32,672,200
2008-12-19	23.120	23.840	22.510	23.330	8.309	36,130,400
2008-12-18	25.870	26.120	22.600	23.320	8.306	48,360,600
2008-12-17	24.590	26.680	24.420	26.010	9.264	51,343,600
2008-12-16	23.240	25.000	22.810	24.890	8.865	44,663,400
2008-12-15	23.110	23.810	21.820	22.510	8.017	37,405,000
2008-12-12	21.000	22.690	20.820	22.280	7.935	39,900,000
2008-12-11	22.560	25.200	22.220	22.830	8.131	60,401,200
2008-12-10	21.500	23.000	20.700	22.890	8.153	77,415,200
2008-12-09	19.500	20.960	19.040	19.740	7.031	51,251,200
2008-12-08	18.950	20.950	18.660	20.010	7.127	73,226,800
2008-12-05	17.110	17.160	15.700	16.800	5.984	82,114,000
2008-12-04	17.890	18.840	17.010	17.510	6.236	57,747,800

← NewerPage 75 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.