Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	35.050	35.480	34.440	34.610	32.233	21,591,600
2021-10-11	35.300	36.570	35.210	35.230	32.810	27,084,300
2021-10-08	34.600	35.010	33.900	34.130	31.785	17,625,300
2021-10-07	32.750	34.490	32.620	34.320	31.962	37,035,100
2021-10-06	31.830	32.180	30.930	31.710	29.532	22,783,900
2021-10-05	32.690	32.760	31.750	32.200	29.988	20,005,300
2021-10-04	33.370	33.730	32.430	32.710	30.463	20,137,600
2021-10-01	32.900	33.100	31.860	32.840	30.584	16,091,200
2021-09-30	32.540	33.760	32.530	32.530	30.295	23,041,700
2021-09-29	33.780	34.030	32.910	33.110	30.836	12,717,000
2021-09-28	34.020	34.050	32.810	33.570	31.264	19,761,000
2021-09-27	32.280	33.950	32.280	33.910	31.581	22,469,300
2021-09-24	31.690	32.690	31.690	32.240	30.025	15,164,300
2021-09-23	31.970	32.380	31.670	32.110	29.904	20,270,400
2021-09-22	31.600	32.260	31.470	31.560	29.392	28,813,500
2021-09-21	31.450	31.500	30.020	30.480	28.386	35,686,600
2021-09-20	30.760	31.590	30.520	31.170	29.029	38,463,200
2021-09-17	34.260	34.580	32.570	33.050	30.780	37,559,800
2021-09-16	35.550	35.570	33.730	34.300	31.944	35,807,800
2021-09-15	35.140	36.790	35.140	36.740	34.216	18,871,400
2021-09-14	35.160	35.370	34.650	34.790	32.400	14,925,200
2021-09-13	35.770	35.880	34.560	35.290	32.866	13,867,400
2021-09-10	35.270	36.600	35.210	35.480	33.043	22,605,900
2021-09-09	34.510	35.350	34.500	34.810	32.419	12,518,800
2021-09-08	36.120	36.130	34.360	34.370	32.009	18,265,700
2021-09-07	35.970	36.670	35.950	36.360	33.862	10,296,400
2021-09-03	36.110	36.530	35.920	36.140	33.657	12,687,100
2021-09-02	36.140	36.700	35.990	36.270	33.778	10,981,300
2021-09-01	35.730	36.290	35.040	35.890	33.425	16,478,200
2021-08-31	36.550	36.730	35.530	36.390	33.890	16,216,100
2021-08-30	37.280	37.360	36.550	36.640	34.123	13,357,900
2021-08-27	34.870	36.830	34.870	36.570	34.058	18,805,800
2021-08-26	34.860	35.270	34.460	34.540	32.167	11,336,100
2021-08-25	35.250	35.450	34.610	35.110	32.698	9,923,500
2021-08-24	34.950	35.390	34.800	35.210	32.791	15,470,700
2021-08-23	33.700	34.400	33.630	34.200	31.851	16,189,600
2021-08-20	32.700	33.150	32.200	32.800	30.547	21,881,100
2021-08-19	32.620	32.790	31.650	32.420	30.193	32,408,600
2021-08-18	34.140	34.610	33.840	33.880	31.553	18,157,900
2021-08-17	35.890	35.950	34.060	34.710	32.326	23,492,800
2021-08-16	36.840	37.130	36.130	36.840	34.309	13,430,700
2021-08-13	38.500	38.700	38.010	38.100	35.483	12,872,600
2021-08-12	38.520	38.570	37.540	38.390	35.753	11,489,500
2021-08-11	38.510	39.200	37.870	38.730	36.069	16,883,100
2021-08-10	36.700	38.470	36.540	38.220	35.595	17,807,400
2021-08-09	36.320	36.850	35.860	36.460	33.955	9,479,600
2021-08-06	36.640	37.260	36.070	36.860	34.328	13,856,000
2021-08-05	35.340	36.440	35.320	35.850	33.387	10,531,000
2021-08-04	36.400	36.660	35.630	35.650	33.201	11,763,600
2021-08-03	36.390	36.820	35.680	36.640	34.123	17,245,400
2021-08-02	38.660	39.080	36.550	36.620	34.104	21,801,100
2021-07-30	38.100	38.770	37.480	38.100	35.483	15,910,600
2021-07-29	37.490	38.580	37.170	38.470	35.827	23,065,900
2021-07-28	36.470	36.800	35.820	36.680	34.160	14,851,500
2021-07-27	36.220	36.760	35.670	36.350	33.853	17,933,500
2021-07-26	36.100	36.850	35.860	36.650	34.132	22,801,000
2021-07-23	34.800	35.260	34.280	35.190	32.773	15,945,500
2021-07-22	34.390	35.050	33.560	34.800	32.409	20,607,000
2021-07-21	33.580	34.770	33.480	34.650	32.270	24,349,400
2021-07-20	32.390	33.430	32.090	32.950	30.687	20,933,300

← NewerPage 22 of 79 · 4,730 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.