Freeport-McMoRan Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	752.01	759.00	752.01	759.00	730.85	795
2022-12-20	731.61	750.09	731.61	748.99	721.21	1,489
2022-12-19	737.50	737.55	725.91	725.91	698.98	498
2022-12-16	760.00	760.00	760.00	760.00	731.81	393
2022-12-15	754.44	754.44	737.82	752.23	724.33	2,503
2022-12-14	772.00	772.00	770.00	770.00	741.44	480
2022-12-13	749.71	749.71	749.71	749.71	721.90	0
2022-12-09	787.04	787.04	749.71	749.71	721.90	60
2022-12-08	785.80	785.80	769.10	780.00	751.07	2,636
2022-12-07	744.21	744.21	744.21	744.21	716.60	10
2022-12-06	762.10	762.10	762.10	762.10	733.83	94
2022-12-05	780.00	780.00	772.00	772.00	743.36	37
2022-12-02	766.00	768.85	761.00	767.70	739.22	5,115
2022-12-01	745.60	757.00	744.21	744.21	716.60	11,151
2022-11-30	740.00	765.54	740.00	765.54	737.14	170
2022-11-29	720.00	720.00	720.00	720.00	693.29	6
2022-11-28	706.21	713.30	684.41	684.41	659.02	1,501
2022-11-25	731.00	731.00	708.01	708.01	681.75	199
2022-11-24	736.78	736.78	736.78	736.78	709.45	7
2022-11-23	735.00	735.00	732.00	732.00	704.85	9,395
2022-11-22	728.60	734.00	728.60	734.00	706.77	1,127
2022-11-18	704.91	704.91	704.91	704.91	678.76	23
2022-11-17	740.00	740.00	740.00	740.00	712.55	0
2022-11-16	740.00	740.00	740.00	740.00	712.55	0
2022-11-15	736.50	740.00	736.50	740.00	712.55	1,655
2022-11-14	725.91	746.00	725.91	746.00	718.33	216
2022-11-11	741.01	764.00	721.01	743.00	715.44	79,041
2022-11-10	710.00	710.25	685.01	708.00	681.74	5,503
2022-11-09	678.00	678.00	663.00	663.00	638.41	3,911
2022-11-08	671.01	702.50	671.01	687.51	662.01	5,126
2022-11-07	673.00	673.00	664.01	664.01	639.38	1,252
2022-11-04	626.92	690.00	626.92	690.00	664.40	2,336
2022-11-03	614.81	617.50	605.10	617.50	594.59	67
2022-11-01	632.77	632.77	632.77	632.77	609.30	0
2022-10-31	632.77	632.77	632.77	632.77	609.30	1,115
2022-10-28	630.50	630.50	625.41	625.41	602.21	890
2022-10-27	635.10	650.00	635.10	650.00	625.89	191
2022-10-26	650.00	662.15	650.00	658.01	633.60	3,467
2022-10-25	628.42	628.42	628.42	628.42	605.11	1,000
2022-10-24	620.00	620.00	620.00	620.00	597.00	11
2022-10-21	610.00	634.20	610.00	629.82	606.46	1,465
2022-10-20	590.00	609.00	577.51	577.51	556.09	2,895
2022-10-19	570.00	570.00	556.61	565.47	544.49	888
2022-10-18	560.00	560.00	560.00	560.00	539.23	14
2022-10-17	577.90	577.90	577.90	577.90	556.46	8
2022-10-14	564.00	564.00	564.00	564.00	543.08	100
2022-10-13	567.10	588.50	551.10	569.14	548.03	2,652
2022-10-12	574.78	574.78	572.30	572.30	548.17	473
2022-10-11	590.00	590.00	590.00	590.00	565.13	0
2022-10-10	585.00	590.00	585.00	590.00	565.13	31
2022-10-07	577.01	577.01	577.01	577.01	552.69	16
2022-10-06	600.00	600.00	588.10	599.00	573.75	704
2022-10-05	615.30	617.98	614.80	617.98	591.93	457
2022-10-04	615.74	615.74	601.61	603.96	578.50	2,112
2022-10-03	583.66	583.66	583.66	583.66	559.05	25
2022-09-30	560.00	563.04	560.00	563.04	539.30	22
2022-09-29	562.00	566.98	545.60	566.98	543.08	1,083
2022-09-28	558.99	563.29	558.99	563.29	539.54	466
2022-09-27	545.00	546.09	545.00	546.09	523.07	15
2022-09-26	542.00	542.00	528.91	530.00	507.66	40

← NewerPage 17 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.