Freeport-Mcmoran Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	10.020	10.080	9.710	9.820	8.981	15,900,300
2019-05-29	9.890	10.010	9.760	9.990	9.137	14,107,300
2019-05-28	10.200	10.300	10.000	10.030	9.173	15,714,800
2019-05-24	10.060	10.170	9.930	10.080	9.219	16,447,000
2019-05-23	9.900	9.970	9.740	9.950	9.100	22,137,200
2019-05-22	10.220	10.320	10.040	10.060	9.201	18,387,100
2019-05-21	10.240	10.410	10.200	10.350	9.466	19,315,300
2019-05-20	10.310	10.390	10.150	10.200	9.329	14,752,000
2019-05-17	10.530	10.660	10.290	10.370	9.484	25,625,100
2019-05-16	10.980	11.020	10.650	10.660	9.749	15,201,300
2019-05-15	10.720	10.930	10.620	10.850	9.923	16,125,900
2019-05-14	10.820	11.030	10.770	10.860	9.932	18,222,200
2019-05-13	10.940	11.000	10.540	10.710	9.795	28,910,500
2019-05-10	11.160	11.440	10.930	11.370	10.399	19,163,100
2019-05-09	11.230	11.390	10.950	11.280	10.316	17,882,700
2019-05-08	11.350	11.580	11.240	11.370	10.399	18,093,300
2019-05-07	11.580	11.700	11.370	11.440	10.463	22,783,300
2019-05-06	11.460	11.780	11.450	11.720	10.719	19,892,000
2019-05-03	11.650	12.010	11.610	11.950	10.929	23,411,700
2019-05-02	11.550	11.740	11.420	11.510	10.527	21,879,600
2019-05-01	12.190	12.250	11.660	11.710	10.710	31,549,800
2019-04-30	12.370	12.520	12.170	12.310	11.258	19,578,600
2019-04-29	12.450	12.590	12.300	12.430	11.368	15,525,500
2019-04-26	12.260	12.690	12.230	12.500	11.432	23,605,200
2019-04-25	13.030	13.100	12.150	12.210	11.167	46,459,300
2019-04-24	13.390	13.610	13.180	13.580	12.420	31,512,700
2019-04-23	13.650	13.690	13.260	13.460	12.310	19,119,400
2019-04-22	13.880	13.910	13.250	13.650	12.484	24,351,200
2019-04-18	14.050	14.150	13.780	14.000	12.804	27,426,700
2019-04-17	14.370	14.680	14.090	14.200	12.987	31,700,500
2019-04-16	13.670	14.180	13.650	14.160	12.950	20,299,800
2019-04-15	13.630	13.720	13.450	13.690	12.520	15,439,300
2019-04-12	13.630	13.980	13.610	13.700	12.530	26,915,900
2019-04-11	13.340	13.470	13.150	13.410	12.219	16,534,500
2019-04-10	13.410	13.570	13.340	13.490	12.292	12,390,500
2019-04-09	13.710	13.710	13.210	13.380	12.191	16,000,200
2019-04-08	13.450	13.740	13.450	13.740	12.519	17,947,100
2019-04-05	13.570	13.600	13.320	13.330	12.146	14,640,900
2019-04-04	13.070	13.600	12.990	13.560	12.355	20,719,000
2019-04-03	13.330	13.480	13.100	13.160	11.991	20,937,800
2019-04-02	13.150	13.280	12.860	13.120	11.954	17,950,300
2019-04-01	13.160	13.370	13.040	13.100	11.936	19,060,700
2019-03-29	13.050	13.200	12.750	12.890	11.745	16,889,300
2019-03-28	12.660	12.870	12.580	12.730	11.599	9,593,400
2019-03-27	12.740	12.930	12.530	12.710	11.581	12,661,300
2019-03-26	12.490	12.720	12.460	12.700	11.572	14,315,600
2019-03-25	12.210	12.600	12.150	12.380	11.280	13,195,100
2019-03-22	12.730	12.760	12.110	12.180	11.098	20,823,900
2019-03-21	12.710	13.000	12.620	12.920	11.772	18,399,400
2019-03-20	12.630	12.970	12.320	12.820	11.681	22,588,400
2019-03-19	12.800	13.040	12.630	12.680	11.553	14,700,800
2019-03-18	12.530	12.630	12.430	12.620	11.499	12,641,600
2019-03-15	12.320	12.540	12.290	12.350	11.253	15,387,400
2019-03-14	12.500	12.670	12.300	12.320	11.225	15,132,500
2019-03-13	12.800	12.830	12.550	12.660	11.535	12,709,900
2019-03-12	12.540	12.800	12.470	12.650	11.526	13,272,700
2019-03-11	12.130	12.370	12.060	12.360	11.262	13,129,200
2019-03-08	12.090	12.110	11.780	12.090	11.016	16,287,900
2019-03-07	12.500	12.530	12.130	12.310	11.216	12,689,900
2019-03-06	12.880	12.910	12.510	12.540	11.426	13,683,700

← NewerPage 32 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.