Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	118.00	123.49	117.71	123.30	43.164	17,772,600
2008-06-12	120.09	120.10	115.79	117.47	41.123	17,766,400
2008-06-11	120.00	122.47	118.30	120.09	42.041	17,994,200
2008-06-10	117.46	123.63	116.60	119.41	41.802	34,725,600
2008-06-09	116.95	119.25	116.17	118.26	41.400	14,268,800
2008-06-06	118.18	120.00	115.74	115.77	40.528	16,356,600
2008-06-05	112.58	117.57	112.58	117.06	40.980	16,676,600
2008-06-04	113.30	115.07	111.33	111.55	39.051	18,500,200
2008-06-03	114.60	116.70	112.68	114.20	39.979	14,371,200
2008-06-02	114.68	117.65	114.13	115.58	40.462	13,551,600
2008-05-30	114.77	116.60	114.08	115.71	40.507	14,974,600
2008-05-29	118.00	118.48	112.88	113.18	39.621	25,681,200
2008-05-28	116.25	119.69	114.39	119.69	41.900	16,469,400
2008-05-27	116.03	117.89	114.71	117.64	41.183	16,605,800
2008-05-23	119.01	119.08	115.01	117.19	41.025	16,386,400
2008-05-22	121.50	123.83	116.63	119.09	41.690	21,428,600
2008-05-21	126.00	127.24	120.16	120.58	42.212	22,417,200
2008-05-20	123.45	126.00	121.21	125.86	44.060	20,465,000
2008-05-19	124.47	126.99	123.00	124.83	43.700	25,745,800
2008-05-16	120.67	124.50	120.04	124.18	43.472	24,267,800
2008-05-15	117.29	119.95	117.00	119.43	41.809	20,727,400
2008-05-14	118.00	119.40	115.00	115.21	40.332	16,609,000
2008-05-13	113.34	117.60	112.36	117.36	41.085	17,550,600
2008-05-12	113.31	115.25	111.65	114.66	40.140	15,110,000
2008-05-09	117.22	117.37	112.06	114.22	39.986	15,516,800
2008-05-08	115.87	119.39	115.15	118.07	41.333	20,303,200
2008-05-07	116.48	118.82	113.83	114.36	40.035	17,717,000
2008-05-06	114.15	118.62	114.15	117.32	41.071	18,697,000
2008-05-05	114.97	116.74	114.00	115.99	40.605	18,504,800
2008-05-02	108.51	111.09	106.88	110.23	38.589	24,560,200
2008-05-01	111.50	112.80	106.06	107.96	37.794	31,099,000
2008-04-30	111.30	115.17	110.47	113.75	39.821	19,108,600
2008-04-29	113.50	114.37	110.27	110.72	38.760	16,896,200
2008-04-28	116.08	119.22	115.47	115.80	40.539	19,075,400
2008-04-25	112.80	117.62	110.28	116.98	40.952	19,302,200
2008-04-24	115.31	115.99	111.80	112.61	39.422	20,611,800
2008-04-23	122.25	123.27	115.32	116.08	40.637	33,182,600
2008-04-22	117.72	121.28	116.64	118.65	41.536	29,556,200
2008-04-21	114.00	115.47	112.68	115.14	40.308	15,570,200
2008-04-18	111.20	114.00	110.12	113.89	39.870	20,377,000
2008-04-17	111.32	114.75	110.25	112.66	39.439	18,961,800
2008-04-16	108.50	113.27	107.88	113.22	39.635	26,716,000
2008-04-15	107.11	108.19	104.06	105.50	36.933	23,119,800
2008-04-14	106.39	106.82	104.10	105.39	36.894	15,814,800
2008-04-11	107.51	109.75	105.90	106.21	37.181	16,454,600
2008-04-10	110.24	110.60	106.69	109.65	38.232	18,717,200
2008-04-09	108.12	110.81	107.57	109.81	38.288	22,082,600
2008-04-08	105.49	108.75	105.14	107.75	37.570	20,443,400
2008-04-07	109.38	111.54	105.67	107.02	37.315	28,251,000
2008-04-04	104.05	108.25	104.05	107.69	37.549	27,671,000
2008-04-03	98.900	104.84	98.750	103.69	36.154	34,307,800
2008-04-02	98.600	100.33	98.220	99.730	34.774	19,262,800
2008-04-01	94.270	97.780	93.000	97.630	34.041	22,506,000
2008-03-31	96.730	98.450	94.400	96.220	33.550	29,958,600
2008-03-28	97.450	98.540	96.250	96.600	33.682	14,258,600
2008-03-27	99.120	99.950	96.820	97.710	34.069	38,016,200
2008-03-26	95.680	98.580	93.730	97.440	33.975	32,547,600
2008-03-25	91.020	93.450	90.350	92.410	32.221	26,241,600
2008-03-24	88.420	91.890	88.120	88.760	30.949	19,055,800
2008-03-20	85.000	89.750	82.600	87.080	30.363	42,783,600

← NewerPage 78 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.