Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	8.950	9.050	8.850	8.980	8.327	16,171,500
2020-05-08	9.170	9.290	9.110	9.210	8.540	20,157,200
2020-05-07	8.810	9.130	8.800	8.970	8.318	18,687,300
2020-05-06	8.920	8.970	8.580	8.590	7.965	10,883,500
2020-05-05	8.840	9.150	8.710	8.800	8.160	20,285,300
2020-05-04	8.370	8.710	8.230	8.700	8.067	16,969,500
2020-05-01	8.480	8.670	8.220	8.460	7.845	25,342,500
2020-04-30	8.980	9.190	8.740	8.830	8.188	21,663,600
2020-04-29	9.280	9.480	9.150	9.260	8.587	22,248,700
2020-04-28	9.090	9.230	8.610	8.920	8.271	21,404,000
2020-04-27	8.620	8.980	8.390	8.850	8.207	21,960,600
2020-04-24	8.220	8.620	8.200	8.480	7.863	34,635,000
2020-04-23	7.870	8.130	7.760	7.810	7.242	21,015,100
2020-04-22	7.550	7.760	7.550	7.640	7.084	23,653,400
2020-04-21	7.500	7.780	7.300	7.410	6.871	30,596,600
2020-04-20	7.890	8.310	7.800	8.020	7.437	19,590,000
2020-04-17	8.010	8.400	7.990	8.340	7.734	38,253,400
2020-04-16	7.780	7.800	7.390	7.580	7.029	24,789,600
2020-04-15	7.800	7.870	7.500	7.670	7.112	24,947,800
2020-04-14	8.430	8.670	8.130	8.320	7.715	21,245,200
2020-04-13	8.320	8.330	7.900	8.300	7.697	22,290,100
2020-04-09	8.310	8.430	8.010	8.190	7.595	35,022,100
2020-04-08	7.640	8.070	7.510	8.030	7.446	26,970,700
2020-04-07	7.860	8.020	7.450	7.590	7.038	43,593,400
2020-04-06	6.740	7.270	6.730	7.190	6.667	39,115,800
2020-04-03	6.360	6.740	6.200	6.320	5.860	26,937,200
2020-04-02	6.540	6.740	6.140	6.390	5.925	32,168,900
2020-04-01	6.350	6.760	6.240	6.310	5.851	27,051,100
2020-03-31	6.320	7.130	6.280	6.750	6.259	35,490,500
2020-03-30	6.270	6.300	5.990	6.240	5.786	22,468,300
2020-03-27	6.660	6.700	6.170	6.200	5.749	37,285,500
2020-03-26	7.260	7.370	6.820	6.990	6.482	32,481,300
2020-03-25	6.960	7.670	6.650	7.250	6.723	39,768,400
2020-03-24	6.080	7.240	6.070	6.990	6.482	47,531,300
2020-03-23	5.460	5.880	5.260	5.390	4.998	35,098,700
2020-03-20	6.070	6.140	5.370	5.520	5.119	39,899,900
2020-03-19	5.170	6.160	4.820	5.740	5.323	38,977,600
2020-03-18	5.890	6.000	4.850	5.310	4.924	37,912,700
2020-03-17	6.380	6.570	5.730	6.480	6.009	31,925,400
2020-03-16	6.440	6.970	6.200	6.240	5.786	40,627,300
2020-03-13	7.780	7.890	6.860	7.530	6.982	40,387,000
2020-03-12	7.170	7.750	6.810	7.170	6.649	37,820,700
2020-03-11	8.630	8.740	7.950	8.120	7.530	33,944,300
2020-03-10	8.870	9.090	8.310	9.000	8.346	30,694,900
2020-03-09	8.290	8.620	8.090	8.230	7.632	33,742,800
2020-03-06	9.560	9.810	9.260	9.430	8.744	40,678,900
2020-03-05	10.060	10.360	9.920	9.990	9.264	26,564,600
2020-03-04	10.350	10.470	10.000	10.450	9.690	25,141,500
2020-03-03	10.510	10.800	9.730	10.070	9.338	46,929,800
2020-03-02	10.040	10.510	9.700	10.500	9.737	35,073,500
2020-02-28	9.290	9.980	9.200	9.960	9.236	67,995,400
2020-02-27	10.130	10.260	9.720	9.800	9.087	53,912,400
2020-02-26	10.720	10.800	10.400	10.460	9.699	29,846,400
2020-02-25	11.320	11.360	10.640	10.730	9.950	39,353,400
2020-02-24	11.250	11.310	11.020	11.240	10.423	24,486,900
2020-02-21	12.010	12.010	11.720	11.940	11.072	18,498,900
2020-02-20	12.030	12.500	12.020	12.080	11.202	21,148,000
2020-02-19	12.080	12.120	12.020	12.100	11.220	16,686,600
2020-02-18	12.040	12.100	11.880	12.020	11.146	16,416,300
2020-02-14	12.500	12.580	12.010	12.240	11.350	30,484,300

← NewerPage 28 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.