Freeport-McMoRan Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 843.15 | 847.87 | 843.15 | 847.87 | 836.33 | 505 |
| 2024-08-20 | 829.15 | 829.15 | 825.00 | 826.00 | 814.76 | 2,008 |
| 2024-08-19 | 830.20 | 830.20 | 826.31 | 826.75 | 815.50 | 3,360 |
| 2024-08-16 | 808.15 | 812.80 | 785.03 | 811.40 | 800.36 | 3,090 |
| 2024-08-15 | 810.00 | 818.00 | 808.88 | 809.03 | 798.02 | 48 |
| 2024-08-14 | 792.00 | 792.00 | 785.00 | 787.00 | 776.29 | 188 |
| 2024-08-13 | 796.09 | 796.09 | 796.09 | 796.09 | 785.26 | 0 |
| 2024-08-12 | 796.09 | 796.09 | 796.09 | 796.09 | 785.26 | 25 |
| 2024-08-09 | 764.43 | 764.43 | 764.43 | 764.43 | 754.03 | 0 |
| 2024-08-08 | 782.00 | 784.00 | 764.43 | 764.43 | 754.03 | 391 |
| 2024-08-07 | 792.00 | 792.00 | 766.00 | 766.00 | 755.58 | 55 |
| 2024-08-06 | 816.99 | 816.99 | 816.99 | 816.99 | 805.87 | 25 |
| 2024-08-05 | 784.30 | 784.30 | 784.30 | 784.30 | 773.63 | 45 |
| 2024-08-02 | 816.04 | 816.04 | 803.94 | 803.94 | 793.00 | 50 |
| 2024-08-01 | 823.00 | 823.83 | 789.63 | 789.63 | 778.88 | 217 |
| 2024-07-31 | 847.14 | 847.14 | 847.14 | 847.14 | 835.61 | 21 |
| 2024-07-30 | 830.00 | 830.01 | 825.00 | 827.63 | 816.37 | 241 |
| 2024-07-29 | 834.29 | 834.29 | 834.29 | 834.29 | 822.94 | 8 |
| 2024-07-26 | 833.00 | 833.00 | 833.00 | 833.00 | 821.66 | 20 |
| 2024-07-25 | 815.02 | 815.02 | 815.02 | 815.02 | 803.93 | 16 |
| 2024-07-24 | 822.32 | 822.32 | 822.32 | 822.32 | 811.13 | 0 |
| 2024-07-23 | 822.32 | 822.32 | 822.32 | 822.32 | 811.13 | 17 |
| 2024-07-22 | 822.33 | 822.33 | 822.33 | 822.33 | 811.14 | 41 |
| 2024-07-19 | 822.34 | 822.34 | 822.34 | 822.34 | 811.15 | 9 |
| 2024-07-18 | 836.68 | 836.86 | 803.49 | 821.50 | 810.32 | 1,064 |
| 2024-07-17 | 867.40 | 867.40 | 867.40 | 867.40 | 855.60 | 40 |
| 2024-07-16 | 888.09 | 888.09 | 882.72 | 882.72 | 870.71 | 90 |
| 2024-07-15 | 898.31 | 898.31 | 898.31 | 898.31 | 886.09 | 33 |
| 2024-07-12 | 917.87 | 917.87 | 917.87 | 917.87 | 902.74 | 5 |
| 2024-07-11 | 895.08 | 895.08 | 895.08 | 895.08 | 880.33 | 7 |
| 2024-07-10 | 900.01 | 900.01 | 900.01 | 900.01 | 885.18 | 0 |
| 2024-07-09 | 900.01 | 900.01 | 900.01 | 900.01 | 885.18 | 0 |
| 2024-07-08 | 932.39 | 932.39 | 900.01 | 900.01 | 885.18 | 806 |
| 2024-07-05 | 935.25 | 935.25 | 913.07 | 913.11 | 898.06 | 66 |
| 2024-07-04 | 918.02 | 918.02 | 918.02 | 918.02 | 902.89 | 0 |
| 2024-07-03 | 918.02 | 918.02 | 918.02 | 918.02 | 902.89 | 32 |
| 2024-07-02 | 880.00 | 880.00 | 880.00 | 880.00 | 865.50 | 22 |
| 2024-07-01 | 890.00 | 890.00 | 890.00 | 890.00 | 875.33 | 0 |
| 2024-06-28 | 890.00 | 890.00 | 890.00 | 890.00 | 875.33 | 0 |
| 2024-06-27 | 890.00 | 890.00 | 890.00 | 890.00 | 875.33 | 5 |
| 2024-06-26 | 901.01 | 901.01 | 901.01 | 901.01 | 886.16 | 0 |
| 2024-06-25 | 901.01 | 901.01 | 901.01 | 901.01 | 886.16 | 34 |
| 2024-06-24 | 872.60 | 903.00 | 872.60 | 903.00 | 888.12 | 44 |
| 2024-06-21 | 890.00 | 890.00 | 890.00 | 890.00 | 875.33 | 100 |
| 2024-06-20 | 882.01 | 905.00 | 882.01 | 905.00 | 890.08 | 133 |
| 2024-06-19 | 877.00 | 877.00 | 877.00 | 877.00 | 862.55 | 0 |
| 2024-06-18 | 869.00 | 877.92 | 869.00 | 877.00 | 862.55 | 139 |
| 2024-06-17 | 881.00 | 881.00 | 881.00 | 881.00 | 866.48 | 21 |
| 2024-06-14 | 865.83 | 865.83 | 865.83 | 865.83 | 851.56 | 0 |
| 2024-06-13 | 902.01 | 902.01 | 865.83 | 865.83 | 851.56 | 628 |
| 2024-06-12 | 935.00 | 940.00 | 935.00 | 940.00 | 924.51 | 85 |
| 2024-06-11 | 915.05 | 915.05 | 915.05 | 915.05 | 899.97 | 0 |
| 2024-06-10 | 919.09 | 919.09 | 915.05 | 915.05 | 899.97 | 2,362 |
| 2024-06-07 | 898.53 | 898.53 | 898.00 | 898.00 | 883.20 | 185 |
| 2024-06-06 | 885.50 | 897.17 | 869.23 | 897.17 | 882.38 | 56 |
| 2024-06-05 | 875.00 | 879.39 | 875.00 | 879.39 | 864.90 | 42 |
| 2024-06-04 | 890.00 | 890.00 | 870.00 | 875.77 | 861.34 | 120 |
| 2024-06-03 | 908.88 | 920.66 | 908.88 | 920.66 | 905.49 | 188 |
| 2024-05-31 | 886.01 | 894.00 | 886.01 | 887.00 | 872.38 | 40 |
| 2024-05-30 | 880.44 | 880.44 | 864.08 | 874.83 | 860.41 | 48 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 1.3834 MXN |
| 2026-07-15 | 1.3040 MXN |
| 2026-04-15 | 1.2945 MXN |
| 2026-01-15 | 1.3257 MXN |
| 2025-10-15 | 1.3843 MXN |
| 2025-07-15 | 1.4073 MXN |
| 2025-04-15 | 1.4976 MXN |
| 2025-01-15 | 1.5360 MXN |
| 2024-10-15 | 1.4715 MXN |
| 2024-07-15 | 2.6727 MXN |
| 2024-04-12 | 2.5096 MXN |
| 2024-01-11 | 2.5455 MXN |
| 2023-10-12 | 2.6926 MXN |
| 2023-07-13 | 2.5406 MXN |
| 2023-04-13 | 2.7050 MXN |
| 2023-01-12 | 2.8302 MXN |
| 2022-10-13 | 3.0088 MXN |
| 2022-07-14 | 3.1416 MXN |
| 2022-04-13 | 2.9721 MXN |
| 2022-01-13 | 3.0552 MXN |
| 2021-10-14 | 1.5477 MXN |
| 2021-07-14 | 1.4921 MXN |
| 2021-04-14 | 1.5034 MXN |
| 2020-01-14 | 0.9410 MXN |
| 2019-10-14 | 0.9635 MXN |
| 2019-10-11 | 0.0500 MXN |
| 2019-07-12 | 0.9523 MXN |
| 2019-04-12 | 0.9386 MXN |
| 2019-01-14 | 0.9517 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.