Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	26.070	26.380	24.710	25.790	23.915	37,297,900
2021-01-26	29.360	29.780	26.770	27.010	25.046	33,161,600
2021-01-25	30.400	30.690	28.040	28.980	26.873	29,254,100
2021-01-22	29.320	30.640	28.840	30.490	28.273	17,457,100
2021-01-21	31.070	31.260	29.920	30.040	27.856	16,866,800
2021-01-20	31.970	32.390	30.910	30.970	28.718	17,343,200
2021-01-19	30.980	31.920	30.640	31.710	29.404	19,517,800
2021-01-15	31.350	31.430	30.070	30.350	28.143	19,927,600
2021-01-14	31.110	32.490	30.970	31.990	29.664	21,668,100
2021-01-13	30.940	31.240	30.480	30.560	28.338	19,828,200
2021-01-12	30.490	31.080	29.830	30.990	28.737	21,250,100
2021-01-11	29.520	30.550	28.050	30.320	28.115	22,233,900
2021-01-08	31.060	31.360	30.110	31.150	28.885	27,541,700
2021-01-07	31.050	31.780	30.660	31.170	28.903	29,770,900
2021-01-06	29.250	30.510	28.840	30.160	27.967	40,670,400
2021-01-05	27.140	28.580	27.110	28.370	26.307	26,109,100
2021-01-04	27.240	27.760	26.470	27.140	25.167	31,398,600
2020-12-31	26.550	26.620	25.850	26.020	24.128	16,527,900
2020-12-30	24.820	26.830	24.810	26.530	24.601	32,167,000
2020-12-29	24.750	24.980	24.310	24.740	22.941	9,894,800
2020-12-28	25.150	25.390	24.510	24.630	22.839	10,089,500
2020-12-24	24.800	25.060	24.600	24.790	22.987	5,107,700
2020-12-23	24.520	25.250	24.520	24.860	23.052	13,462,600
2020-12-22	24.940	25.040	24.010	24.250	22.487	13,336,800
2020-12-21	23.960	25.100	23.960	24.860	23.052	13,488,800
2020-12-18	24.720	24.900	24.420	24.630	22.839	23,159,100
2020-12-17	24.770	25.180	24.560	24.720	22.922	13,306,100
2020-12-16	24.540	24.590	23.850	24.390	22.616	13,379,200
2020-12-15	24.100	24.410	23.900	24.300	22.533	11,687,700
2020-12-14	24.760	24.920	23.770	23.800	22.069	15,436,000
2020-12-11	24.540	24.790	24.150	24.610	22.820	14,650,300
2020-12-10	24.760	25.210	24.340	24.860	23.052	17,239,000
2020-12-09	24.660	24.780	23.820	24.460	22.681	16,007,300
2020-12-08	24.210	24.790	24.150	24.470	22.691	12,594,000
2020-12-07	24.910	24.940	24.230	24.580	22.793	19,790,700
2020-12-04	24.790	25.430	24.700	25.060	23.238	31,954,000
2020-12-03	24.310	24.700	24.250	24.390	22.616	24,569,800
2020-12-02	23.500	24.190	23.070	24.080	22.329	18,433,600
2020-12-01	24.100	24.380	23.570	23.640	21.921	20,458,900
2020-11-30	23.540	23.860	23.020	23.390	21.689	25,715,200
2020-11-27	24.030	24.080	23.300	23.520	21.810	12,314,300
2020-11-25	23.010	23.660	22.670	23.540	21.828	19,468,200
2020-11-24	22.230	23.250	22.200	23.110	21.430	35,904,500
2020-11-23	21.580	21.930	21.380	21.910	20.317	21,932,300
2020-11-20	21.410	21.630	21.170	21.250	19.705	20,375,900
2020-11-19	20.730	21.170	20.520	21.110	19.575	13,501,300
2020-11-18	21.000	21.160	20.700	20.710	19.204	12,593,100
2020-11-17	20.740	21.060	20.530	21.030	19.501	17,941,900
2020-11-16	20.620	21.010	20.430	21.000	19.473	20,642,000
2020-11-13	19.680	20.220	19.680	20.140	18.676	19,951,400
2020-11-12	19.660	20.100	19.420	19.520	18.101	20,898,900
2020-11-11	19.770	19.770	19.230	19.530	18.110	18,504,300
2020-11-10	19.790	19.910	19.480	19.820	18.379	17,163,700
2020-11-09	20.850	21.290	19.510	19.790	18.351	40,988,000
2020-11-06	19.140	19.420	19.030	19.120	17.730	17,437,600
2020-11-05	18.540	19.070	18.510	18.820	17.452	17,004,000
2020-11-04	18.450	18.600	17.580	18.000	16.691	21,800,100
2020-11-03	18.520	19.020	18.450	18.770	17.405	21,732,700
2020-11-02	17.710	18.250	17.610	18.240	16.914	15,480,200
2020-10-30	17.370	17.540	16.960	17.340	16.079	14,410,600

← NewerPage 25 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.