Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	13.330	14.430	13.330	13.970	12.954	36,743,800
2020-08-04	12.810	12.970	12.440	12.950	12.008	17,646,500
2020-08-03	13.150	13.200	12.920	13.100	12.147	15,975,300
2020-07-31	12.980	12.990	12.730	12.920	11.981	14,627,400
2020-07-30	12.900	13.110	12.730	12.940	11.999	17,433,300
2020-07-29	13.320	13.430	13.130	13.300	12.333	13,548,300
2020-07-28	13.360	13.560	13.220	13.230	12.268	11,826,700
2020-07-27	13.350	13.590	13.180	13.560	12.574	15,877,700
2020-07-24	12.980	13.220	12.700	13.120	12.166	26,054,000
2020-07-23	13.740	13.740	13.060	13.320	12.351	21,017,400
2020-07-22	13.270	13.700	13.190	13.620	12.630	21,831,300
2020-07-21	13.510	13.590	13.330	13.380	12.407	17,782,300
2020-07-20	13.470	13.550	13.270	13.430	12.453	22,039,800
2020-07-17	13.570	13.660	13.410	13.580	12.593	14,041,600
2020-07-16	13.350	13.580	13.210	13.470	12.491	17,612,000
2020-07-15	13.790	13.820	13.180	13.530	12.546	21,774,700
2020-07-14	12.970	13.560	12.750	13.500	12.518	24,372,200
2020-07-13	13.280	13.870	12.960	13.020	12.073	45,000,700
2020-07-10	12.830	13.070	12.790	12.970	12.027	20,659,700
2020-07-09	13.030	13.100	12.560	12.890	11.953	27,364,300
2020-07-08	12.930	13.010	12.520	12.820	11.888	22,607,200
2020-07-07	12.700	13.000	12.500	12.730	11.804	32,091,800
2020-07-06	12.000	12.770	11.900	12.750	11.823	38,609,200
2020-07-02	11.650	11.990	11.480	11.500	10.664	25,268,500
2020-07-01	11.640	11.750	11.240	11.490	10.655	20,636,800
2020-06-30	11.070	11.680	11.030	11.570	10.729	24,033,000
2020-06-29	10.940	11.040	10.750	11.040	10.237	17,307,300
2020-06-26	11.000	11.100	10.780	10.790	10.005	20,899,500
2020-06-25	10.560	11.110	10.480	11.080	10.274	18,005,200
2020-06-24	10.960	11.030	10.440	10.570	9.801	18,618,100
2020-06-23	11.070	11.230	11.010	11.080	10.274	15,893,200
2020-06-22	10.570	10.900	10.500	10.790	10.005	17,164,300
2020-06-19	10.830	10.930	10.400	10.500	9.737	28,464,700
2020-06-18	10.480	10.720	10.370	10.560	9.792	15,121,300
2020-06-17	10.820	10.920	10.650	10.700	9.922	17,837,700
2020-06-16	11.100	11.190	10.470	10.780	9.996	21,965,500
2020-06-15	10.010	10.540	9.780	10.470	9.709	19,925,400
2020-06-12	10.450	10.570	10.050	10.490	9.727	19,856,400
2020-06-11	10.680	10.690	9.790	9.910	9.189	34,219,900
2020-06-10	11.320	11.500	11.060	11.470	10.636	28,484,600
2020-06-09	11.030	11.320	10.890	11.270	10.451	21,768,700
2020-06-08	11.120	11.270	10.840	11.250	10.432	21,779,000
2020-06-05	10.760	11.190	10.710	10.860	10.070	27,840,400
2020-06-04	10.130	10.280	9.900	10.200	9.458	20,941,400
2020-06-03	9.880	10.320	9.880	10.140	9.403	24,780,300
2020-06-02	9.450	9.900	9.440	9.750	9.041	23,764,200
2020-06-01	9.050	9.420	9.010	9.340	8.661	15,140,300
2020-05-29	9.070	9.200	8.900	9.070	8.411	24,503,800
2020-05-28	9.450	9.460	9.040	9.090	8.429	18,119,600
2020-05-27	9.420	9.460	8.970	9.290	8.615	21,025,400
2020-05-26	9.130	9.340	9.050	9.260	8.587	26,165,000
2020-05-22	8.750	8.890	8.600	8.740	8.105	21,058,900
2020-05-21	9.050	9.210	8.770	8.900	8.253	27,813,700
2020-05-20	9.330	9.380	9.090	9.120	8.457	25,585,500
2020-05-19	9.140	9.290	9.100	9.140	8.475	27,629,300
2020-05-18	9.020	9.320	9.010	9.180	8.513	33,445,500
2020-05-15	8.300	8.650	8.240	8.480	7.863	17,750,400
2020-05-14	8.110	8.590	7.810	8.290	7.687	33,955,000
2020-05-13	8.700	8.710	8.180	8.400	7.789	18,122,900
2020-05-12	9.070	9.170	8.660	8.670	8.040	21,145,600

← NewerPage 27 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.