Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	32.390	33.430	32.090	32.950	30.687	20,933,300
2021-07-19	31.700	32.450	31.360	32.400	30.174	31,431,700
2021-07-16	34.340	34.410	32.970	33.200	30.919	25,881,000
2021-07-15	34.410	35.210	33.910	34.390	32.028	15,838,100
2021-07-14	35.700	36.150	34.300	34.520	32.149	19,482,500
2021-07-13	36.250	36.310	35.400	35.730	33.206	14,532,700
2021-07-12	35.990	36.710	35.750	36.530	33.949	11,999,800
2021-07-09	35.980	36.690	35.740	36.500	33.921	18,023,100
2021-07-08	34.040	35.080	33.570	34.690	32.239	24,061,700
2021-07-07	36.570	36.770	35.340	36.210	33.652	14,745,200
2021-07-06	37.310	37.450	35.790	36.000	33.457	18,992,900
2021-07-02	37.380	37.490	36.780	37.140	34.516	10,221,500
2021-07-01	37.920	38.200	36.660	37.090	34.470	13,946,100
2021-06-30	37.110	37.450	36.770	37.110	34.488	12,448,900
2021-06-29	36.970	37.680	36.840	37.270	34.637	14,898,700
2021-06-28	37.310	37.840	36.570	36.740	34.144	14,933,300
2021-06-25	38.310	38.550	37.110	37.240	34.609	44,083,100
2021-06-24	37.750	37.850	36.770	37.520	34.869	20,393,500
2021-06-23	37.350	38.080	37.100	37.180	34.553	21,647,600
2021-06-22	36.290	37.010	35.630	36.490	33.912	27,500,700
2021-06-21	35.240	35.980	35.130	35.780	33.252	28,159,300
2021-06-18	34.770	35.450	34.450	34.960	32.490	46,250,200
2021-06-17	36.140	36.750	34.070	35.150	32.667	59,951,400
2021-06-16	36.980	37.840	36.520	37.060	34.442	36,697,100
2021-06-15	37.880	38.220	36.440	37.600	34.944	51,189,800
2021-06-14	40.610	40.790	39.160	39.480	36.691	19,426,500
2021-06-11	41.400	41.980	40.630	40.850	37.964	20,060,200
2021-06-10	40.820	41.780	40.050	40.140	37.304	16,410,700
2021-06-09	41.270	41.590	40.680	40.700	37.825	13,874,800
2021-06-08	41.380	41.920	40.690	41.380	38.457	14,799,600
2021-06-07	41.410	41.520	40.440	41.260	38.345	16,725,100
2021-06-04	42.210	42.520	41.320	41.730	38.782	15,799,200
2021-06-03	42.070	42.200	41.550	41.870	38.912	20,223,800
2021-06-02	44.000	44.010	42.960	43.340	40.278	14,691,300
2021-06-01	43.570	44.400	43.400	44.210	41.087	22,142,700
2021-05-28	42.570	42.900	42.060	42.720	39.702	14,723,100
2021-05-27	42.570	43.120	42.040	42.590	39.581	28,490,600
2021-05-26	40.970	41.740	40.860	41.320	38.401	18,366,200
2021-05-25	41.590	41.940	40.560	40.680	37.806	18,214,300
2021-05-24	40.830	41.900	40.450	41.570	38.633	13,460,100
2021-05-21	41.440	41.830	40.580	40.870	37.983	20,823,700
2021-05-20	41.020	41.490	39.870	41.220	38.308	23,677,500
2021-05-19	41.240	41.820	39.890	40.720	37.843	42,376,400
2021-05-18	44.730	44.990	43.590	43.630	40.548	24,144,200
2021-05-17	42.890	44.260	42.110	44.180	41.059	25,784,600
2021-05-14	41.230	42.510	41.180	42.290	39.302	21,487,600
2021-05-13	42.270	43.530	40.880	41.970	39.005	36,124,000
2021-05-12	44.060	44.650	42.320	42.750	39.730	40,183,100
2021-05-11	41.540	45.340	40.860	44.800	41.635	40,448,900
2021-05-10	44.960	46.100	42.640	42.740	39.720	53,054,600
2021-05-07	42.480	44.500	41.910	43.970	40.864	32,390,400
2021-05-06	42.000	42.190	40.730	42.070	39.098	25,202,200
2021-05-05	39.930	41.740	39.200	41.540	38.605	37,185,800
2021-05-04	38.910	39.280	37.900	39.220	36.449	26,489,200
2021-05-03	38.410	39.290	38.210	38.710	35.975	22,861,600
2021-04-30	38.000	38.690	37.450	37.710	35.046	13,696,400
2021-04-29	39.950	39.980	37.640	38.400	35.687	18,860,200
2021-04-28	38.020	39.670	37.610	39.350	36.570	18,574,600
2021-04-27	38.550	39.840	38.550	38.690	35.957	19,766,600
2021-04-26	37.100	39.080	36.960	39.050	36.291	27,041,600

← NewerPage 23 of 79 · 4,731 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.