Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	9.040	9.180	8.800	8.830	8.112	22,529,000
2019-08-22	9.220	9.290	9.090	9.130	8.388	13,827,300
2019-08-21	9.270	9.320	9.140	9.140	8.397	17,332,900
2019-08-20	9.180	9.210	9.010	9.190	8.443	13,179,000
2019-08-19	9.310	9.420	9.230	9.250	8.498	16,936,200
2019-08-16	9.090	9.240	8.980	9.100	8.360	18,373,200
2019-08-15	9.380	9.390	8.780	8.990	8.259	26,881,200
2019-08-14	9.540	9.610	9.350	9.360	8.599	27,274,500
2019-08-13	9.520	10.010	9.410	9.890	9.086	29,866,400
2019-08-12	9.670	9.720	9.450	9.520	8.746	13,866,400
2019-08-09	10.040	10.060	9.710	9.750	8.957	20,112,800
2019-08-08	10.220	10.360	10.070	10.120	9.297	24,263,300
2019-08-07	9.970	10.150	9.890	10.080	9.261	21,874,400
2019-08-06	10.100	10.180	9.900	10.140	9.316	17,080,700
2019-08-05	10.050	10.200	9.830	10.070	9.251	25,537,600
2019-08-02	10.550	10.660	10.120	10.300	9.463	25,816,700
2019-08-01	10.890	11.070	10.550	10.700	9.830	23,839,600
2019-07-31	11.400	11.470	10.850	11.060	10.161	18,292,800
2019-07-30	11.470	11.540	11.380	11.470	10.538	15,139,900
2019-07-29	11.550	11.670	11.450	11.610	10.666	14,526,400
2019-07-26	11.420	11.590	11.260	11.560	10.620	14,341,700
2019-07-25	12.050	12.050	11.260	11.420	10.492	25,283,600
2019-07-24	11.540	12.070	11.530	11.940	10.969	20,942,100
2019-07-23	11.540	11.730	11.520	11.650	10.703	13,936,300
2019-07-22	11.560	11.610	11.380	11.490	10.556	13,686,100
2019-07-19	11.430	11.700	11.320	11.490	10.556	30,374,500
2019-07-18	10.970	11.180	10.950	11.150	10.244	12,662,000
2019-07-17	11.090	11.160	10.920	11.060	10.161	18,415,100
2019-07-16	11.210	11.400	11.100	11.120	10.216	19,193,700
2019-07-15	11.160	11.230	11.010	11.140	10.234	14,485,100
2019-07-12	11.070	11.180	11.010	11.020	10.124	11,815,000
2019-07-11	11.080	11.150	10.910	11.100	10.152	19,004,900
2019-07-10	11.050	11.170	10.830	10.950	10.015	16,509,400
2019-07-09	11.010	11.030	10.600	10.870	9.941	24,168,600
2019-07-08	11.230	11.450	11.180	11.220	10.261	15,674,300
2019-07-05	11.080	11.330	10.920	11.290	10.325	11,436,900
2019-07-03	11.380	11.410	11.230	11.310	10.344	9,252,700
2019-07-02	11.370	11.460	11.130	11.450	10.472	16,519,500
2019-07-01	11.390	11.470	10.860	11.450	10.472	39,649,200
2019-06-28	11.630	11.630	11.400	11.610	10.618	18,130,800
2019-06-27	11.570	11.790	11.410	11.560	10.572	17,177,500
2019-06-26	11.350	11.500	11.210	11.490	10.508	15,438,800
2019-06-25	11.380	11.520	11.320	11.340	10.371	13,721,700
2019-06-24	11.370	11.410	11.210	11.340	10.371	14,296,500
2019-06-21	11.380	11.450	11.290	11.340	10.371	22,171,500
2019-06-20	11.580	11.670	11.320	11.380	10.408	22,356,400
2019-06-19	11.060	11.270	10.990	11.190	10.234	18,815,600
2019-06-18	10.950	11.350	10.930	11.130	10.179	24,961,100
2019-06-17	10.610	10.830	10.450	10.740	9.822	12,378,700
2019-06-14	10.750	10.840	10.600	10.650	9.740	14,385,700
2019-06-13	10.700	10.900	10.620	10.830	9.905	14,470,500
2019-06-12	10.560	10.720	10.450	10.590	9.685	12,642,800
2019-06-11	11.040	11.140	10.610	10.620	9.713	28,608,100
2019-06-10	10.440	10.700	10.430	10.610	9.704	19,845,300
2019-06-07	10.330	10.730	10.290	10.350	9.466	31,108,800
2019-06-06	10.120	10.300	10.020	10.190	9.319	20,227,700
2019-06-05	10.350	10.400	9.800	10.100	9.237	25,823,500
2019-06-04	10.030	10.320	9.850	10.320	9.438	29,427,600
2019-06-03	9.740	9.940	9.660	9.920	9.073	24,158,300
2019-05-31	9.640	9.780	9.470	9.710	8.880	22,076,200

← NewerPage 31 of 79 · 4,732 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.