Freeport-McMoRan Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	669.50	669.50	630.00	630.00	608.64	246
2023-03-15	674.40	675.00	673.55	675.00	652.12	1,254
2023-03-14	715.70	715.70	715.70	715.70	691.44	0
2023-03-13	712.80	715.70	712.80	715.70	691.44	5,145
2023-03-10	706.00	706.00	706.00	706.00	682.07	2,500
2023-03-09	705.00	712.55	684.15	712.55	688.40	1,124
2023-03-08	727.00	727.00	727.00	727.00	702.36	0
2023-03-07	740.80	743.50	727.00	727.00	702.36	4,509
2023-03-06	785.14	785.14	785.14	785.14	758.53	0
2023-03-03	774.00	789.50	774.00	785.14	758.53	5,091
2023-03-02	746.00	746.00	724.15	724.15	699.60	89
2023-03-01	770.43	788.00	770.00	788.00	761.29	2,788
2023-02-28	753.00	753.00	753.00	753.00	727.47	2,272
2023-02-27	720.00	741.00	720.00	741.00	715.88	25
2023-02-24	722.00	722.00	722.00	722.00	697.53	5
2023-02-23	742.21	745.00	720.00	745.00	719.75	267
2023-02-22	763.00	763.00	763.00	763.00	737.14	17
2023-02-21	787.00	787.00	787.00	787.00	760.32	77
2023-02-20	763.23	763.23	763.23	763.23	737.36	0
2023-02-17	770.00	770.00	763.23	763.23	737.36	44
2023-02-16	790.00	800.90	781.36	791.77	764.93	16,731
2023-02-15	785.00	785.00	785.00	785.00	758.39	5
2023-02-14	793.50	793.50	793.50	793.50	766.60	972
2023-02-13	787.00	790.00	774.41	774.41	748.16	301
2023-02-10	790.00	791.00	790.00	791.00	764.19	31
2023-02-09	819.00	819.00	799.55	807.00	779.64	801
2023-02-08	817.00	817.00	757.01	757.01	731.35	520
2023-02-07	817.00	823.00	812.51	812.51	784.97	7,351
2023-02-03	812.51	812.51	812.51	812.51	784.97	130
2023-02-02	815.01	815.01	804.58	804.58	777.31	373
2023-02-01	839.99	839.99	834.15	834.15	805.87	38,325
2023-01-31	824.83	841.15	824.80	841.15	812.64	341
2023-01-30	834.00	834.00	834.00	834.00	805.73	11
2023-01-27	849.85	849.85	847.00	847.00	818.29	12,097
2023-01-26	833.01	851.90	833.01	851.90	823.02	236,147
2023-01-25	855.00	874.80	855.00	874.80	845.15	230,073
2023-01-24	835.00	835.75	835.00	835.75	807.42	749
2023-01-23	855.00	855.00	836.00	836.00	807.66	713
2023-01-20	845.00	855.00	845.00	855.00	826.02	568
2023-01-19	834.99	840.00	830.00	840.00	811.53	586
2023-01-18	844.34	852.00	844.34	852.00	823.12	192
2023-01-17	832.70	844.99	832.70	844.99	816.35	220
2023-01-16	860.50	860.50	860.50	860.50	831.33	0
2023-01-13	860.50	860.50	860.50	860.50	831.33	9
2023-01-12	850.00	860.50	850.00	860.50	831.33	1,674
2023-01-11	850.17	860.49	850.17	855.42	823.69	185
2023-01-10	834.00	853.00	834.00	853.00	821.36	277
2023-01-09	835.00	835.00	835.00	835.00	804.03	102
2023-01-06	783.16	811.00	783.16	809.87	779.83	605,514
2023-01-05	761.54	775.00	732.05	768.00	739.51	317
2023-01-04	735.00	754.00	735.00	754.00	726.03	516
2023-01-03	745.00	745.00	736.00	736.00	708.70	37
2023-01-02	732.54	732.54	732.54	732.54	705.37	0
2022-12-30	730.03	736.77	730.03	732.54	705.37	2,408
2022-12-29	737.50	748.88	731.63	746.50	718.81	28,756
2022-12-28	756.71	756.71	756.71	756.71	728.64	0
2022-12-27	760.00	760.00	756.70	756.71	728.64	71
2022-12-26	730.00	730.00	730.00	730.00	702.92	0
2022-12-23	730.00	730.00	730.00	730.00	702.92	13
2022-12-22	725.08	725.08	720.03	720.03	693.32	318

← NewerPage 16 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.