Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	16.860	17.670	16.810	17.480	16.209	17,138,300
2020-10-28	17.150	17.210	16.680	16.870	15.643	26,441,600
2020-10-27	17.420	17.890	17.250	17.720	16.432	15,993,700
2020-10-26	17.970	18.040	17.210	17.360	16.098	24,926,900
2020-10-23	18.470	18.680	18.180	18.360	17.025	16,469,800
2020-10-22	17.550	18.400	17.300	18.350	17.016	21,339,200
2020-10-21	17.740	18.330	17.670	17.720	16.432	21,426,800
2020-10-20	17.400	17.870	17.340	17.610	16.330	15,762,500
2020-10-19	17.310	17.840	17.090	17.140	15.894	15,826,700
2020-10-16	17.250	17.300	17.020	17.150	15.903	11,006,200
2020-10-15	16.550	17.270	16.500	17.210	15.959	11,602,600
2020-10-14	16.950	17.020	16.770	16.940	15.708	9,852,800
2020-10-13	16.640	17.000	16.520	16.820	15.597	12,754,700
2020-10-12	17.160	17.260	16.770	16.810	15.588	14,085,400
2020-10-09	17.200	17.260	16.840	17.230	15.977	15,791,200
2020-10-08	17.050	17.240	16.760	16.800	15.578	16,492,800
2020-10-07	16.250	17.000	16.250	16.880	15.653	28,829,700
2020-10-06	16.430	16.580	15.720	15.720	14.577	20,309,800
2020-10-05	16.040	16.540	16.040	16.320	15.133	15,741,300
2020-10-02	15.260	16.060	15.220	15.940	14.781	23,936,200
2020-10-01	15.700	15.800	15.300	15.550	14.419	30,596,900
2020-09-30	15.400	15.810	15.360	15.640	14.503	18,614,300
2020-09-29	15.810	15.920	15.310	15.320	14.206	13,617,400
2020-09-28	15.640	15.940	15.430	15.900	14.744	17,461,200
2020-09-25	15.120	15.390	14.770	15.300	14.187	16,654,300
2020-09-24	14.780	15.590	14.670	15.380	14.262	29,015,400
2020-09-23	15.600	15.620	14.680	14.770	13.696	30,695,300
2020-09-22	15.830	15.870	15.520	15.680	14.540	16,426,300
2020-09-21	16.510	16.510	15.410	15.650	14.512	29,936,700
2020-09-18	17.050	17.500	16.940	17.000	15.764	26,836,600
2020-09-17	16.650	17.200	16.450	17.030	15.792	25,035,300
2020-09-16	16.550	17.150	16.320	16.780	15.560	27,622,400
2020-09-15	16.610	16.690	16.390	16.410	15.217	16,686,300
2020-09-14	16.460	16.510	16.260	16.360	15.170	22,376,700
2020-09-11	15.980	16.440	15.870	16.270	15.087	21,087,200
2020-09-10	16.210	16.410	15.700	15.770	14.623	20,855,400
2020-09-09	15.950	16.290	15.890	16.140	14.966	17,462,800
2020-09-08	15.600	15.950	15.380	15.720	14.577	19,275,000
2020-09-04	15.660	16.160	15.190	16.020	14.855	21,907,000
2020-09-03	15.880	15.970	15.150	15.560	14.429	18,692,300
2020-09-02	16.250	16.340	15.870	16.270	15.087	23,304,400
2020-09-01	15.690	16.200	15.630	16.180	15.003	18,879,300
2020-08-31	15.890	15.890	15.490	15.610	14.475	15,362,200
2020-08-28	15.240	15.700	15.170	15.650	14.512	16,416,800
2020-08-27	15.180	15.340	14.870	14.900	13.817	17,636,400
2020-08-26	14.430	15.050	14.370	15.010	13.919	15,336,400
2020-08-25	14.620	14.650	14.400	14.460	13.409	9,565,300
2020-08-24	14.550	14.700	14.360	14.560	13.501	12,816,700
2020-08-21	14.440	14.480	14.220	14.360	13.316	11,532,500
2020-08-20	14.600	14.800	14.500	14.700	13.631	13,829,100
2020-08-19	14.560	15.190	14.520	14.940	13.854	28,040,600
2020-08-18	14.280	14.680	14.280	14.410	13.362	13,580,100
2020-08-17	14.120	14.300	14.010	14.100	13.075	12,216,300
2020-08-14	13.850	13.910	13.670	13.780	12.778	9,307,200
2020-08-13	13.850	14.160	13.680	13.790	12.787	18,253,400
2020-08-12	14.200	14.230	13.930	13.970	12.954	12,009,500
2020-08-11	14.440	14.510	13.920	13.960	12.945	18,491,200
2020-08-10	14.180	14.390	14.120	14.380	13.334	20,166,800
2020-08-07	14.210	14.230	13.700	13.960	12.945	21,120,300
2020-08-06	13.990	14.760	13.920	14.560	13.501	32,102,000

← NewerPage 26 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.