Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	18.490	18.870	17.010	18.050	6.429	102,382,200
2008-12-02	21.820	22.540	20.870	21.820	7.771	34,656,000
2008-12-01	22.520	22.670	20.790	20.910	7.447	34,840,000
2008-11-28	24.880	25.190	23.650	23.990	8.544	12,079,200
2008-11-26	22.610	25.600	22.570	25.330	9.022	35,929,800
2008-11-25	22.780	23.390	21.430	23.060	8.213	40,813,400
2008-11-24	20.680	22.930	20.040	21.920	7.807	49,578,000
2008-11-21	18.700	19.520	17.800	19.330	6.885	52,813,400
2008-11-20	19.890	19.980	17.270	17.600	6.268	66,972,400
2008-11-19	21.450	22.460	20.020	20.240	7.209	61,916,800
2008-11-18	23.170	23.170	21.000	21.680	7.722	50,578,000
2008-11-17	23.280	24.700	22.270	23.140	8.242	40,238,400
2008-11-14	25.370	26.310	23.980	24.340	8.669	40,085,200
2008-11-13	22.560	26.050	21.500	26.010	9.264	58,101,200
2008-11-12	24.000	24.240	21.940	22.290	7.939	45,869,000
2008-11-11	26.340	26.500	24.140	24.780	8.826	42,915,200
2008-11-10	29.590	30.190	27.070	27.460	9.780	41,379,600
2008-11-07	27.390	28.820	25.670	27.070	9.641	35,519,800
2008-11-06	29.190	29.540	26.750	26.880	9.574	41,722,000
2008-11-05	31.730	32.950	29.750	30.060	10.706	45,009,600
2008-11-04	30.170	33.450	30.080	32.940	11.732	44,012,000
2008-11-03	28.900	30.090	28.130	28.840	10.272	32,976,600
2008-10-31	29.660	30.440	28.100	29.060	10.350	39,271,200
2008-10-30	29.820	30.590	27.520	30.020	10.692	54,190,600
2008-10-29	27.760	30.230	27.250	28.240	10.058	67,643,600
2008-10-28	25.460	26.950	23.000	26.800	9.545	58,900,400
2008-10-27	24.990	26.190	23.750	23.750	8.459	54,564,800
2008-10-24	22.470	26.180	22.280	24.860	8.854	63,036,000
2008-10-23	26.500	28.280	24.260	26.280	9.360	67,726,800
2008-10-22	31.110	31.210	25.800	26.920	9.588	82,040,800
2008-10-21	34.500	35.300	32.680	32.740	11.661	53,079,200
2008-10-20	34.510	36.770	33.890	36.720	13.078	38,726,800
2008-10-17	31.750	36.300	30.900	32.930	11.728	53,698,800
2008-10-16	34.380	35.300	30.030	33.390	11.892	72,187,000
2008-10-15	38.000	38.250	33.000	33.110	11.793	58,864,600
2008-10-14	46.940	47.990	40.370	40.940	14.581	47,769,800
2008-10-13	39.450	45.370	36.770	45.370	16.159	57,050,400
2008-10-10	34.810	39.900	32.500	36.350	12.946	69,572,000
2008-10-09	45.730	46.660	37.340	38.410	13.502	60,774,000
2008-10-08	37.670	44.300	37.000	42.600	14.975	67,262,000
2008-10-07	45.730	46.500	38.500	38.690	13.601	57,618,000
2008-10-06	42.720	43.760	37.340	43.710	15.365	67,262,800
2008-10-03	46.410	49.590	44.150	44.860	15.769	42,213,600
2008-10-02	51.240	51.250	45.170	45.600	16.030	46,935,000
2008-10-01	56.080	56.750	51.360	52.960	18.617	36,514,600
2008-09-30	54.890	57.340	53.240	56.850	19.984	37,664,200
2008-09-29	60.170	60.380	51.210	53.220	18.708	51,453,400
2008-09-26	66.200	66.620	61.520	63.820	22.434	32,617,600
2008-09-25	66.760	69.650	64.750	68.400	24.044	25,906,800
2008-09-24	70.940	71.000	66.270	66.500	23.376	22,047,600
2008-09-23	71.520	74.800	69.290	69.510	24.435	30,861,200
2008-09-22	74.900	77.340	71.930	72.330	25.426	34,440,800
2008-09-19	71.300	74.750	68.430	73.520	25.844	36,748,600
2008-09-18	66.820	69.480	62.730	66.980	23.545	48,025,800
2008-09-17	64.810	68.380	61.010	65.410	22.993	51,547,000
2008-09-16	63.010	66.480	60.180	66.250	23.289	53,650,400
2008-09-15	69.790	70.830	65.190	65.840	23.144	30,904,000
2008-09-12	69.880	74.390	69.540	73.880	25.971	32,010,800
2008-09-11	67.580	69.120	63.300	68.260	23.995	50,397,600
2008-09-10	65.810	70.560	65.040	69.180	24.319	38,185,400

← NewerPage 76 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.