Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	12.640	12.690	12.470	12.610	11.693	21,059,500
2020-02-12	12.800	12.860	12.520	12.670	11.749	20,173,300
2020-02-11	12.400	12.850	12.350	12.400	11.498	29,614,000
2020-02-10	11.700	12.190	11.650	12.170	11.285	20,093,400
2020-02-07	11.990	12.040	11.670	11.800	10.942	25,463,600
2020-02-06	12.400	12.470	12.250	12.320	11.424	23,101,000
2020-02-05	12.320	12.480	12.110	12.410	11.508	32,753,800
2020-02-04	11.870	12.140	11.790	12.040	11.165	34,272,400
2020-02-03	11.190	11.550	11.180	11.440	10.608	29,622,200
2020-01-31	11.120	11.210	10.900	11.100	10.293	30,505,000
2020-01-30	11.080	11.360	10.960	11.320	10.497	33,247,600
2020-01-29	11.440	11.450	11.090	11.290	10.469	22,382,000
2020-01-28	11.090	11.440	10.930	11.300	10.478	47,002,000
2020-01-27	11.370	11.370	10.830	10.900	10.107	44,484,900
2020-01-24	11.870	11.910	11.650	11.840	10.979	29,554,000
2020-01-23	11.440	12.020	11.220	11.970	11.100	57,230,700
2020-01-22	12.370	12.450	12.120	12.320	11.424	20,845,900
2020-01-21	12.630	12.640	12.120	12.270	11.378	28,941,600
2020-01-17	12.980	13.080	12.810	12.870	11.934	20,145,200
2020-01-16	13.050	13.230	12.850	12.850	11.916	16,998,900
2020-01-15	13.060	13.130	12.850	12.980	12.036	20,449,800
2020-01-14	13.340	13.580	13.180	13.210	12.249	26,529,300
2020-01-13	13.030	13.640	12.950	13.530	12.500	28,779,700
2020-01-10	12.900	13.050	12.880	12.900	11.918	12,266,100
2020-01-09	13.220	13.220	12.850	12.960	11.973	16,540,900
2020-01-08	13.130	13.310	12.980	13.180	12.176	17,484,700
2020-01-07	12.940	13.190	12.840	13.050	12.056	20,849,500
2020-01-06	12.630	12.930	12.530	12.850	11.872	19,145,300
2020-01-03	13.000	13.090	12.790	12.800	11.825	20,401,300
2020-01-02	13.350	13.450	13.130	13.200	12.195	22,771,700
2019-12-31	12.980	13.150	12.920	13.120	12.121	11,716,400
2019-12-30	13.090	13.140	12.990	13.010	12.019	8,524,300
2019-12-27	13.220	13.250	13.010	13.030	12.038	12,060,900
2019-12-26	13.070	13.180	13.020	13.170	12.167	10,464,100
2019-12-24	12.950	13.140	12.940	12.990	12.001	9,206,400
2019-12-23	12.720	12.910	12.710	12.850	11.872	15,808,600
2019-12-20	13.050	13.050	12.680	12.710	11.742	26,321,400
2019-12-19	13.020	13.070	12.970	13.000	12.010	15,473,300
2019-12-18	12.860	13.030	12.830	12.980	11.992	20,294,900
2019-12-17	13.100	13.200	12.930	12.960	11.973	24,572,200
2019-12-16	13.270	13.300	12.920	12.950	11.964	22,353,600
2019-12-13	13.100	13.380	12.830	12.870	11.890	26,652,700
2019-12-12	12.670	13.180	12.640	13.060	12.066	39,236,800
2019-12-11	12.430	12.850	12.430	12.840	11.862	33,362,100
2019-12-10	12.090	12.290	12.040	12.280	11.345	17,322,900
2019-12-09	11.780	12.250	11.740	12.100	11.179	31,400,000
2019-12-06	11.550	11.740	11.520	11.640	10.754	18,135,100
2019-12-05	11.180	11.370	11.100	11.330	10.467	13,960,900
2019-12-04	11.120	11.330	11.090	11.110	10.264	17,331,900
2019-12-03	11.040	11.060	10.700	10.920	10.089	29,930,400
2019-12-02	11.370	11.660	11.190	11.450	10.578	24,408,400
2019-11-29	11.490	11.500	11.270	11.380	10.514	11,141,800
2019-11-27	11.730	11.750	11.480	11.610	10.726	13,480,100
2019-11-26	11.620	11.820	11.560	11.710	10.818	28,062,500
2019-11-25	11.470	11.860	11.370	11.660	10.772	28,558,500
2019-11-22	11.130	11.480	11.130	11.350	10.486	22,244,000
2019-11-21	10.930	11.040	10.850	11.010	10.172	17,158,200
2019-11-20	11.110	11.340	10.930	11.030	10.190	24,073,800
2019-11-19	11.200	11.290	11.000	11.280	10.421	20,572,000
2019-11-18	11.090	11.120	10.930	11.010	10.172	15,201,100

← NewerPage 29 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.