Freeport-McMoRan Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	897.57	897.57	897.57	897.57	882.78	0
2024-05-28	895.00	897.57	895.00	897.57	882.78	71
2024-05-27	836.45	836.45	836.45	836.45	822.66	0
2024-05-24	836.45	836.45	836.45	836.45	822.66	0
2024-05-23	836.45	836.45	836.45	836.45	822.66	16
2024-05-22	846.68	858.88	846.68	853.50	839.43	181
2024-05-21	926.49	926.49	915.00	915.00	899.92	32
2024-05-20	906.35	910.65	906.35	910.65	895.64	103
2024-05-17	896.11	901.00	896.11	901.00	886.15	27
2024-05-16	882.93	882.93	856.08	856.08	841.97	62
2024-05-15	903.00	903.00	903.00	903.00	888.12	0
2024-05-14	901.16	903.00	888.67	903.00	888.12	174
2024-05-13	867.00	867.00	867.00	867.00	852.71	0
2024-05-10	864.99	867.00	864.99	867.00	852.71	40
2024-05-09	855.85	855.85	838.33	838.33	824.51	420
2024-05-08	831.61	831.61	831.61	831.61	817.90	0
2024-05-07	831.61	831.61	831.61	831.61	817.90	0
2024-05-06	831.61	831.61	831.61	831.61	817.90	0
2024-05-03	826.30	831.61	826.30	831.61	817.90	147
2024-05-02	830.38	830.38	810.08	810.08	796.73	45
2024-04-30	863.94	863.94	863.94	863.94	849.70	70
2024-04-29	880.47	893.08	879.85	893.08	878.36	61,949
2024-04-26	862.70	866.55	862.70	866.55	852.27	334
2024-04-25	837.50	844.97	821.78	821.78	808.24	3,591
2024-04-24	812.50	812.50	812.50	812.50	799.11	0
2024-04-23	810.03	816.66	810.00	812.50	799.11	98
2024-04-22	842.44	842.44	840.00	840.00	826.16	39
2024-04-19	858.46	868.00	858.46	868.00	853.69	185
2024-04-18	868.46	868.46	830.07	850.00	835.99	170
2024-04-17	855.00	855.00	847.00	850.00	835.99	821
2024-04-16	835.50	840.70	835.50	840.70	826.84	278
2024-04-15	838.50	838.50	838.50	838.50	824.68	1,450
2024-04-12	844.99	844.99	844.99	844.99	831.06	0
2024-04-11	810.07	844.99	810.07	844.99	828.60	141
2024-04-10	841.62	841.62	837.20	837.20	820.96	4,024
2024-04-09	840.00	840.00	837.30	837.30	821.05	15,861
2024-04-08	818.91	818.91	818.91	818.91	803.02	2,504
2024-04-05	815.00	815.00	815.00	815.00	799.19	125,848
2024-04-04	826.55	826.55	818.00	818.00	802.13	40
2024-04-03	806.36	806.36	806.36	806.36	790.72	0
2024-04-02	800.00	806.36	800.00	806.36	790.72	74
2024-04-01	781.41	789.00	781.41	789.00	773.69	650
2024-03-27	738.74	738.74	738.74	738.74	724.41	5
2024-03-26	751.19	751.19	751.19	751.19	736.62	34
2024-03-25	760.09	760.09	760.09	760.09	745.34	12
2024-03-22	775.00	775.00	775.00	775.00	759.96	9
2024-03-21	774.54	774.54	754.43	774.50	759.47	136
2024-03-20	755.82	767.50	755.82	767.50	752.61	187
2024-03-19	741.70	745.00	741.70	744.73	730.28	536
2024-03-15	730.15	749.00	730.15	744.02	729.58	956
2024-03-14	704.80	721.00	704.73	721.00	707.01	157
2024-03-13	717.00	717.00	715.55	715.55	701.67	120
2024-03-12	679.93	679.93	679.93	679.93	666.74	0
2024-03-11	690.00	690.00	679.90	679.93	666.74	428
2024-03-08	665.00	665.00	665.00	665.00	652.10	60
2024-03-07	680.47	680.47	672.02	674.61	661.52	1,161
2024-03-06	630.01	630.01	630.01	630.01	617.79	12
2024-03-05	636.02	636.02	625.40	625.40	613.27	350
2024-03-04	647.00	647.00	647.00	647.00	634.45	0
2024-03-01	647.00	647.00	647.00	647.00	634.45	1,026

← NewerPage 11 of 21 · 1,257 trading daysOlder →

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.