Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	97.800	98.230	87.600	87.600	30.544	44,028,000
2008-03-18	97.380	99.310	95.990	98.690	34.411	26,599,600
2008-03-17	95.910	98.990	92.650	94.610	32.988	40,322,800
2008-03-14	104.35	105.44	99.230	101.61	35.429	23,621,800
2008-03-13	101.42	103.94	99.800	103.39	36.050	24,970,800
2008-03-12	100.78	103.88	100.65	101.88	35.523	21,497,400
2008-03-11	97.200	101.76	95.620	101.47	35.380	27,821,600
2008-03-10	98.230	98.710	93.870	93.970	32.765	27,409,000
2008-03-07	101.60	102.97	98.320	99.880	34.826	34,009,000
2008-03-06	104.25	106.05	102.52	104.34	36.381	31,118,400
2008-03-05	100.31	104.75	100.25	104.08	36.290	26,834,600
2008-03-04	102.05	103.66	96.630	98.930	34.495	27,849,600
2008-03-03	101.86	104.94	100.81	103.45	36.071	19,075,600
2008-02-29	105.61	105.87	99.950	100.86	35.168	25,688,000
2008-02-28	103.27	107.37	103.12	106.57	37.158	21,847,800
2008-02-27	100.25	105.00	99.500	103.62	36.130	26,579,400
2008-02-26	99.990	101.90	98.220	100.32	34.979	19,497,200
2008-02-25	99.510	100.78	96.900	100.56	35.063	20,248,600
2008-02-22	101.39	101.39	96.960	99.360	34.645	19,193,000
2008-02-21	100.26	102.82	99.400	99.870	34.822	31,210,800
2008-02-20	96.630	99.550	96.020	99.330	34.634	18,051,200
2008-02-19	96.260	99.770	96.170	97.940	34.149	26,712,000
2008-02-15	92.200	93.450	91.400	93.180	32.490	21,957,800
2008-02-14	94.370	95.240	91.250	92.300	32.183	16,824,800
2008-02-13	93.630	94.850	90.470	94.160	32.831	21,856,200
2008-02-12	94.270	96.000	91.930	92.730	32.333	27,155,200
2008-02-11	92.120	93.990	91.030	93.480	32.594	19,456,600
2008-02-08	87.440	91.790	87.440	90.870	31.684	21,429,600
2008-02-07	83.490	88.820	82.610	87.060	30.356	25,753,200
2008-02-06	86.900	88.750	84.440	84.970	29.627	19,140,400
2008-02-05	88.450	88.910	85.780	85.910	29.955	22,198,200
2008-02-04	92.600	93.000	89.640	91.180	31.792	15,042,400
2008-02-01	92.230	93.700	89.450	92.100	32.113	33,890,200
2008-01-31	85.250	89.920	83.950	88.820	30.969	30,663,600
2008-01-30	86.000	88.800	84.150	86.790	30.262	26,867,200
2008-01-29	87.230	87.970	84.770	86.250	30.073	18,063,200
2008-01-28	84.000	86.330	81.800	85.300	29.742	19,114,200
2008-01-25	86.480	88.510	82.790	84.220	29.366	27,605,200
2008-01-24	79.270	83.970	79.250	83.430	29.090	41,414,000
2008-01-23	75.950	77.690	68.960	77.300	26.953	73,666,800
2008-01-22	77.180	84.000	77.180	81.520	28.424	37,193,600
2008-01-18	83.710	85.380	80.000	84.130	29.334	39,495,600
2008-01-17	89.780	89.970	81.000	81.490	28.414	49,925,400
2008-01-16	92.990	93.680	85.000	88.630	30.903	44,757,200
2008-01-15	96.270	97.210	93.790	94.840	33.068	20,363,800
2008-01-14	95.860	98.810	93.910	98.110	34.209	25,468,800
2008-01-11	95.720	96.870	93.190	94.120	32.817	25,796,600
2008-01-10	95.940	97.630	93.250	96.770	33.589	22,914,600
2008-01-09	95.760	97.750	92.180	96.860	33.620	27,743,000
2008-01-08	97.840	99.040	95.250	95.800	33.252	26,225,400
2008-01-07	100.12	100.44	93.260	95.460	33.134	25,281,200
2008-01-04	102.50	102.70	98.420	99.710	34.609	20,337,400
2008-01-03	103.84	106.25	102.24	104.11	36.136	16,279,200
2008-01-02	103.07	104.95	101.67	103.29	35.852	16,639,200

← NewerPage 79 of 79 · 4,734 trading days

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.