Freeport-McMoRan Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 631.50 | 645.17 | 631.43 | 645.17 | 632.65 | 72,689 |
| 2024-02-28 | 639.50 | 639.50 | 639.50 | 639.50 | 627.09 | 60 |
| 2024-02-27 | 648.70 | 648.70 | 648.70 | 648.70 | 636.11 | 0 |
| 2024-02-26 | 648.00 | 648.70 | 646.00 | 648.70 | 636.11 | 582 |
| 2024-02-23 | 668.00 | 668.00 | 665.00 | 665.00 | 652.10 | 784 |
| 2024-02-22 | 662.90 | 662.90 | 662.90 | 662.90 | 650.04 | 0 |
| 2024-02-21 | 660.00 | 662.90 | 660.00 | 662.90 | 650.04 | 350 |
| 2024-02-20 | 670.00 | 670.00 | 670.00 | 670.00 | 657.00 | 0 |
| 2024-02-19 | 670.00 | 670.00 | 670.00 | 670.00 | 657.00 | 0 |
| 2024-02-16 | 660.55 | 670.00 | 660.55 | 670.00 | 657.00 | 43 |
| 2024-02-15 | 647.00 | 650.00 | 647.00 | 650.00 | 637.39 | 517 |
| 2024-02-14 | 626.00 | 626.00 | 626.00 | 626.00 | 613.85 | 132 |
| 2024-02-13 | 631.00 | 632.34 | 631.00 | 632.34 | 620.07 | 547 |
| 2024-02-12 | 645.00 | 649.00 | 645.00 | 649.00 | 636.41 | 129 |
| 2024-02-09 | 642.50 | 642.50 | 640.00 | 640.00 | 627.58 | 651 |
| 2024-02-08 | 666.00 | 666.00 | 632.01 | 650.05 | 637.44 | 723 |
| 2024-02-07 | 683.00 | 683.00 | 683.00 | 683.00 | 669.75 | 0 |
| 2024-02-06 | 683.00 | 683.00 | 683.00 | 683.00 | 669.75 | 0 |
| 2024-02-02 | 683.00 | 683.00 | 683.00 | 683.00 | 669.75 | 0 |
| 2024-02-01 | 682.00 | 683.00 | 664.25 | 683.00 | 669.75 | 294 |
| 2024-01-31 | 684.00 | 684.00 | 684.00 | 684.00 | 670.73 | 0 |
| 2024-01-30 | 684.00 | 684.00 | 684.00 | 684.00 | 670.73 | 0 |
| 2024-01-29 | 684.00 | 684.00 | 684.00 | 684.00 | 670.73 | 9 |
| 2024-01-26 | 684.00 | 684.00 | 684.00 | 684.00 | 670.73 | 5 |
| 2024-01-25 | 654.60 | 660.05 | 654.60 | 660.05 | 647.24 | 15 |
| 2024-01-24 | 703.02 | 703.02 | 686.00 | 686.00 | 672.69 | 2,985 |
| 2024-01-23 | 659.00 | 659.00 | 659.00 | 659.00 | 646.21 | 57 |
| 2024-01-22 | 649.00 | 662.49 | 648.03 | 649.10 | 636.51 | 3,203 |
| 2024-01-19 | 651.00 | 651.00 | 651.00 | 651.00 | 638.37 | 0 |
| 2024-01-18 | 651.75 | 651.75 | 651.00 | 651.00 | 638.37 | 25 |
| 2024-01-17 | 657.00 | 657.00 | 655.48 | 655.48 | 642.76 | 645 |
| 2024-01-16 | 680.18 | 680.18 | 649.01 | 651.76 | 639.11 | 127 |
| 2024-01-15 | 690.15 | 690.15 | 690.15 | 690.15 | 676.76 | 0 |
| 2024-01-12 | 700.00 | 700.00 | 690.15 | 690.15 | 676.76 | 1,980 |
| 2024-01-11 | 701.00 | 716.79 | 677.66 | 677.66 | 664.51 | 1,445 |
| 2024-01-10 | 705.55 | 705.55 | 705.55 | 705.55 | 689.36 | 0 |
| 2024-01-09 | 705.55 | 705.55 | 705.55 | 705.55 | 689.36 | 0 |
| 2024-01-08 | 705.55 | 705.55 | 705.55 | 705.55 | 689.36 | 0 |
| 2024-01-05 | 705.55 | 705.55 | 705.55 | 705.55 | 689.36 | 0 |
| 2024-01-04 | 705.55 | 705.55 | 705.55 | 705.55 | 689.36 | 16 |
| 2024-01-03 | 705.55 | 705.55 | 705.55 | 705.55 | 689.36 | 33 |
| 2024-01-02 | 720.00 | 720.00 | 719.00 | 720.00 | 703.48 | 905 |
| 2023-12-29 | 728.00 | 728.00 | 728.00 | 728.00 | 711.30 | 0 |
| 2023-12-28 | 713.45 | 728.00 | 713.45 | 728.00 | 711.30 | 32 |
| 2023-12-27 | 733.73 | 733.73 | 728.00 | 728.00 | 711.30 | 48 |
| 2023-12-26 | 720.00 | 720.00 | 720.00 | 720.00 | 703.48 | 23,513 |
| 2023-12-22 | 714.00 | 720.00 | 714.00 | 720.00 | 703.48 | 36 |
| 2023-12-21 | 691.60 | 714.00 | 671.00 | 714.00 | 697.62 | 57 |
| 2023-12-20 | 719.00 | 739.00 | 719.00 | 739.00 | 722.05 | 220 |
| 2023-12-19 | 720.60 | 721.54 | 720.60 | 721.54 | 704.99 | 1,799 |
| 2023-12-18 | 730.00 | 730.00 | 730.00 | 730.00 | 713.25 | 32 |
| 2023-12-15 | 730.00 | 730.00 | 730.00 | 730.00 | 713.25 | 0 |
| 2023-12-14 | 713.00 | 730.00 | 713.00 | 730.00 | 713.25 | 3,858 |
| 2023-12-13 | 648.00 | 668.00 | 648.00 | 668.00 | 652.68 | 473 |
| 2023-12-11 | 665.00 | 665.00 | 665.00 | 665.00 | 649.75 | 0 |
| 2023-12-08 | 640.00 | 665.00 | 640.00 | 665.00 | 649.75 | 40,126 |
| 2023-12-07 | 632.34 | 632.34 | 598.00 | 626.00 | 611.64 | 4,432 |
| 2023-12-06 | 639.50 | 639.50 | 635.00 | 635.00 | 620.43 | 1,050 |
| 2023-12-05 | 645.00 | 645.00 | 636.00 | 636.00 | 621.41 | 85 |
| 2023-12-04 | 660.00 | 660.00 | 660.00 | 660.00 | 644.86 | 1,000 |
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.