Freeport-McMoRan Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	601.61	601.61	592.00	592.00	563.81	3,025
2022-06-29	617.00	617.00	608.00	608.36	579.39	335
2022-06-28	616.00	642.30	612.51	612.51	583.34	452
2022-06-27	609.00	609.00	609.00	609.00	580.00	9
2022-06-24	588.00	609.25	588.00	609.25	580.24	44,024
2022-06-23	617.00	617.00	582.00	593.00	564.76	25,835
2022-06-22	642.00	642.00	625.50	629.86	599.87	7,417
2022-06-21	688.61	691.00	688.61	690.80	657.91	861
2022-06-20	688.61	688.61	688.61	688.61	655.82	0
2022-06-17	690.99	690.99	685.00	688.61	655.82	359
2022-06-16	730.00	740.00	718.00	718.00	683.81	120
2022-06-15	758.80	758.80	756.00	756.00	720.00	673
2022-06-14	763.00	763.00	757.00	762.00	725.72	15,327
2022-06-13	758.50	786.00	750.00	758.80	722.67	5,302
2022-06-10	790.27	792.22	790.27	792.22	754.50	37
2022-06-09	809.00	811.78	798.00	802.05	763.86	82
2022-06-08	843.00	849.99	830.00	830.00	790.48	1,602
2022-06-07	850.00	850.00	810.01	810.01	771.44	35
2022-06-06	821.65	835.00	821.65	835.00	795.24	7,200
2022-06-03	813.31	813.31	813.31	813.31	774.58	0
2022-06-02	815.00	815.00	813.31	813.31	774.58	107
2022-06-01	775.51	781.06	750.01	761.09	724.85	21,386
2022-05-31	782.33	787.39	777.50	781.05	743.86	10,267
2022-05-30	771.00	771.00	771.00	771.00	734.29	0
2022-05-27	768.00	771.00	765.00	771.00	734.29	15,001
2022-05-26	767.98	767.98	767.98	767.98	731.41	5
2022-05-25	743.00	743.00	743.00	743.00	707.62	0
2022-05-24	743.00	743.00	743.00	743.00	707.62	516
2022-05-23	750.00	760.96	746.40	760.96	724.72	243
2022-05-20	724.40	724.40	702.37	708.25	674.52	87
2022-05-19	720.00	748.09	720.00	730.00	695.24	10,446
2022-05-18	740.00	740.00	706.00	706.00	672.38	340
2022-05-17	716.79	751.69	716.79	751.00	715.24	69,164
2022-05-16	710.00	712.00	710.00	712.00	678.10	293
2022-05-13	696.00	720.00	696.00	703.34	669.85	60,908
2022-05-12	712.00	714.44	680.90	690.00	657.14	2,075
2022-05-11	766.35	766.35	750.30	750.30	714.57	36
2022-05-10	720.00	739.00	720.00	738.34	703.18	578
2022-05-09	736.00	740.40	725.00	738.09	702.94	864
2022-05-06	779.00	779.00	758.00	760.10	723.91	28,530
2022-05-05	801.00	803.29	794.00	803.29	765.04	99
2022-05-04	800.00	805.00	800.00	801.00	762.86	3,180
2022-05-03	821.00	826.00	817.00	817.00	778.10	102
2022-05-02	820.00	821.00	819.09	821.00	781.91	106
2022-04-29	860.00	860.00	860.00	860.00	819.05	34
2022-04-28	848.00	870.39	848.00	869.99	828.56	10,180
2022-04-27	852.00	872.00	848.00	848.00	807.62	10,031
2022-04-26	827.00	837.16	819.00	820.93	781.84	48,056
2022-04-25	819.00	849.50	816.00	843.50	803.33	119,912
2022-04-22	904.00	904.00	844.00	850.00	809.52	557
2022-04-21	960.00	960.00	889.00	907.84	864.61	1,549
2022-04-20	999.32	999.32	993.37	993.37	946.07	2,657
2022-04-19	1,009.85	1,019.18	1,009.85	1,019.18	970.65	181
2022-04-18	1,004.10	1,015.00	996.36	1,010.00	961.91	700
2022-04-13	960.00	970.00	960.00	970.00	923.81	25
2022-04-12	964.00	964.00	960.20	960.20	911.65	63
2022-04-11	956.52	956.52	948.00	950.97	902.88	2,466
2022-04-08	985.00	990.00	983.50	983.63	933.89	298
2022-04-07	961.00	981.60	961.00	980.90	931.30	615
2022-04-06	970.35	975.55	962.29	972.00	922.85	297

← NewerPage 19 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.