Freeport-McMoRan Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 561.38 | 561.38 | 529.65 | 529.65 | 507.32 | 2,545 |
| 2022-09-22 | 570.27 | 570.27 | 562.50 | 562.50 | 538.79 | 1,028 |
| 2022-09-21 | 581.60 | 581.60 | 563.40 | 563.40 | 539.65 | 1,139 |
| 2022-09-20 | 590.00 | 590.00 | 588.01 | 588.01 | 563.22 | 33 |
| 2022-09-19 | 592.21 | 610.99 | 592.21 | 608.52 | 582.87 | 168 |
| 2022-09-15 | 599.00 | 609.59 | 590.50 | 609.59 | 583.89 | 534 |
| 2022-09-14 | 599.19 | 599.19 | 597.00 | 597.00 | 571.83 | 96 |
| 2022-09-13 | 630.00 | 634.39 | 630.00 | 634.39 | 607.65 | 929 |
| 2022-09-12 | 643.00 | 643.00 | 631.50 | 640.00 | 613.02 | 742 |
| 2022-09-09 | 616.00 | 636.35 | 616.00 | 636.35 | 609.52 | 666 |
| 2022-09-08 | 596.30 | 616.99 | 596.30 | 611.06 | 585.30 | 1,081 |
| 2022-09-07 | 555.00 | 560.00 | 550.00 | 560.00 | 536.39 | 2,080 |
| 2022-09-06 | 566.00 | 574.98 | 562.95 | 574.98 | 550.74 | 2,778 |
| 2022-09-05 | 575.99 | 575.99 | 575.99 | 575.99 | 551.71 | 0 |
| 2022-09-02 | 578.70 | 578.70 | 575.99 | 575.99 | 551.71 | 131 |
| 2022-09-01 | 562.00 | 564.90 | 558.01 | 560.00 | 536.39 | 1,226 |
| 2022-08-31 | 600.00 | 600.00 | 598.00 | 598.00 | 572.79 | 55 |
| 2022-08-30 | 622.21 | 622.21 | 590.01 | 600.00 | 574.71 | 10,663 |
| 2022-08-29 | 640.00 | 640.00 | 635.95 | 635.95 | 609.14 | 7,026 |
| 2022-08-26 | 658.00 | 669.00 | 658.00 | 669.00 | 640.80 | 6,930 |
| 2022-08-25 | 650.80 | 659.50 | 645.00 | 659.50 | 631.70 | 1,307 |
| 2022-08-24 | 620.00 | 642.00 | 620.00 | 623.49 | 597.21 | 6,174 |
| 2022-08-23 | 630.00 | 638.10 | 630.00 | 636.00 | 609.19 | 29,559 |
| 2022-08-22 | 606.06 | 606.06 | 602.00 | 602.00 | 576.62 | 71 |
| 2022-08-19 | 613.00 | 620.00 | 613.00 | 616.75 | 590.75 | 737 |
| 2022-08-18 | 615.00 | 632.00 | 615.00 | 629.95 | 603.39 | 325,846 |
| 2022-08-17 | 619.99 | 619.99 | 604.00 | 610.00 | 584.28 | 1,048 |
| 2022-08-16 | 606.80 | 625.50 | 606.80 | 625.50 | 599.13 | 10,905 |
| 2022-08-15 | 599.00 | 608.00 | 599.00 | 606.80 | 581.22 | 1,105 |
| 2022-08-12 | 624.62 | 630.00 | 624.00 | 630.00 | 603.44 | 58 |
| 2022-08-11 | 651.30 | 653.35 | 631.95 | 632.04 | 605.40 | 3,999 |
| 2022-08-10 | 621.07 | 630.70 | 617.50 | 630.03 | 603.47 | 52,024 |
| 2022-08-09 | 609.85 | 609.85 | 609.85 | 609.85 | 584.14 | 324 |
| 2022-08-08 | 630.00 | 631.10 | 612.01 | 620.09 | 593.95 | 3,619 |
| 2022-08-05 | 590.50 | 617.06 | 590.50 | 611.01 | 585.25 | 12,873 |
| 2022-08-04 | 585.00 | 592.00 | 585.00 | 592.00 | 567.04 | 33 |
| 2022-08-03 | 607.59 | 607.59 | 588.00 | 597.79 | 572.59 | 858 |
| 2022-08-02 | 610.00 | 614.00 | 585.00 | 614.00 | 588.12 | 419 |
| 2022-08-01 | 645.00 | 645.00 | 607.80 | 607.80 | 582.18 | 32,125 |
| 2022-07-29 | 620.00 | 644.60 | 620.00 | 643.55 | 616.42 | 51,212 |
| 2022-07-28 | 603.42 | 608.42 | 597.21 | 600.00 | 574.71 | 233 |
| 2022-07-27 | 575.00 | 583.00 | 575.00 | 583.00 | 558.42 | 292 |
| 2022-07-26 | 582.50 | 582.50 | 582.50 | 582.50 | 557.94 | 8,883 |
| 2022-07-25 | 580.00 | 581.75 | 575.00 | 575.00 | 550.76 | 281 |
| 2022-07-22 | 595.75 | 595.75 | 569.50 | 569.50 | 545.49 | 431 |
| 2022-07-21 | 581.60 | 599.00 | 581.60 | 598.50 | 573.27 | 185,510 |
| 2022-07-20 | 588.16 | 592.00 | 586.10 | 586.10 | 561.39 | 24,214 |
| 2022-07-19 | 570.00 | 585.00 | 570.00 | 585.00 | 560.34 | 816 |
| 2022-07-18 | 562.00 | 571.00 | 555.00 | 555.00 | 531.60 | 1,909 |
| 2022-07-15 | 519.00 | 532.00 | 519.00 | 531.01 | 508.62 | 1,126 |
| 2022-07-14 | 526.00 | 530.39 | 521.01 | 521.01 | 499.05 | 18,132 |
| 2022-07-13 | 545.00 | 552.74 | 530.00 | 551.03 | 524.79 | 114,345 |
| 2022-07-12 | 552.00 | 560.00 | 550.00 | 550.00 | 523.81 | 79 |
| 2022-07-11 | 564.00 | 565.00 | 556.00 | 558.00 | 531.43 | 1,321 |
| 2022-07-08 | 575.00 | 581.00 | 575.00 | 577.00 | 549.52 | 947 |
| 2022-07-07 | 603.50 | 606.00 | 595.00 | 602.43 | 573.74 | 64,260 |
| 2022-07-06 | 546.00 | 559.00 | 544.00 | 559.00 | 532.38 | 1,335 |
| 2022-07-05 | 564.01 | 564.01 | 550.00 | 558.68 | 532.08 | 25,486 |
| 2022-07-04 | 580.80 | 580.80 | 580.80 | 580.80 | 553.14 | 0 |
| 2022-07-01 | 574.00 | 580.80 | 570.01 | 580.80 | 553.14 | 282 |
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.