Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	70.260	70.450	64.890	65.160	22.905	50,552,600
2008-09-08	76.390	77.000	70.110	72.060	25.331	31,740,400
2008-09-05	74.910	75.550	69.250	73.910	25.981	64,556,800
2008-09-04	80.370	81.380	73.490	74.930	26.340	48,247,600
2008-09-03	82.810	83.940	78.400	80.360	28.249	30,609,800
2008-09-02	84.830	84.830	82.020	83.050	29.194	22,373,200
2008-08-29	90.520	90.610	89.000	89.320	31.398	8,244,600
2008-08-28	91.940	93.160	88.640	90.630	31.859	14,508,600
2008-08-27	89.650	91.610	89.320	91.090	32.020	10,890,600
2008-08-26	87.250	88.990	86.150	88.530	31.121	13,275,400
2008-08-25	91.600	91.720	87.060	87.810	30.867	13,934,800
2008-08-22	92.710	93.270	89.930	90.600	31.848	11,882,000
2008-08-21	92.980	94.750	92.150	93.660	32.924	23,283,400
2008-08-20	88.490	91.250	87.470	91.090	32.020	31,595,200
2008-08-19	82.440	86.400	81.650	84.700	29.774	22,632,200
2008-08-18	85.300	86.960	82.820	83.340	29.296	16,754,200
2008-08-15	86.840	86.840	83.110	84.390	29.665	19,649,000
2008-08-14	87.960	88.880	85.300	86.840	30.526	20,113,600
2008-08-13	84.460	89.480	83.500	88.500	31.110	28,691,200
2008-08-12	83.700	84.950	80.500	83.670	29.412	25,031,000
2008-08-11	85.500	85.850	79.770	82.300	28.931	30,485,800
2008-08-08	83.750	86.320	82.010	85.520	30.062	26,795,400
2008-08-07	89.090	91.700	85.750	87.260	30.674	31,470,600
2008-08-06	83.130	90.100	82.900	87.670	30.818	57,063,600
2008-08-05	80.290	83.720	75.810	79.000	27.770	60,709,200
2008-08-04	88.980	90.100	78.730	80.350	28.245	55,236,200
2008-08-01	95.710	95.940	90.500	91.310	32.098	21,485,000
2008-07-31	100.79	101.00	96.710	96.750	34.010	16,166,800
2008-07-30	95.660	101.39	94.350	101.39	35.641	20,332,800
2008-07-29	96.000	97.490	94.520	95.630	33.616	13,045,200
2008-07-28	96.870	98.610	95.200	95.580	33.599	12,418,200
2008-07-25	95.400	98.120	93.820	96.260	33.838	13,921,600
2008-07-24	98.860	100.67	94.000	94.580	33.247	23,539,800
2008-07-23	100.72	102.89	98.500	98.740	34.710	27,408,800
2008-07-22	103.36	104.99	98.290	100.53	35.339	29,223,400
2008-07-21	104.97	107.22	102.73	107.01	37.617	13,966,600
2008-07-18	99.490	108.49	97.070	103.24	36.291	35,561,600
2008-07-17	100.67	103.49	97.320	99.450	34.959	20,735,400
2008-07-16	104.00	104.57	98.340	101.43	35.655	25,258,000
2008-07-15	109.96	111.95	103.77	104.97	36.900	19,883,800
2008-07-14	109.12	110.84	107.30	109.71	38.566	13,170,400
2008-07-11	105.99	109.11	104.62	107.74	37.873	17,735,600
2008-07-10	104.49	108.36	102.66	106.19	37.174	21,043,800
2008-07-09	106.49	110.00	103.76	103.76	36.324	22,355,600
2008-07-08	108.60	108.76	100.51	105.21	36.831	28,078,000
2008-07-07	107.96	112.49	107.01	109.59	38.365	22,030,200
2008-07-03	108.31	110.00	103.55	108.64	38.032	16,473,400
2008-07-02	116.01	117.00	107.55	107.57	37.658	32,210,400
2008-07-01	116.57	117.11	112.63	115.55	40.451	19,897,800
2008-06-30	118.10	119.97	115.55	117.19	41.025	14,505,200
2008-06-27	116.00	119.17	115.00	116.31	40.717	21,304,600
2008-06-26	118.50	119.89	114.22	115.66	40.490	19,216,600
2008-06-25	116.36	119.05	112.53	117.46	41.120	18,882,200
2008-06-24	118.87	119.00	114.68	115.72	40.511	20,770,400
2008-06-23	117.19	119.41	116.26	118.55	41.501	11,901,000
2008-06-20	120.45	121.99	116.40	117.03	40.969	16,450,400
2008-06-19	123.50	124.55	120.45	120.56	42.205	16,854,400
2008-06-18	122.50	124.29	120.51	122.18	42.772	17,151,600
2008-06-17	125.50	126.00	121.79	122.29	42.811	16,392,800
2008-06-16	124.00	126.64	123.10	124.66	43.640	16,994,000

← NewerPage 77 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.