Freeport-McMoRan Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,100.00 | 1,105.50 | 1,100.00 | 1,105.50 | 1,104.30 | 385 |
| 2026-07-22 | 1,130.00 | 1,130.00 | 1,119.00 | 1,123.00 | 1,121.78 | 329 |
| 2026-07-21 | 1,022.86 | 1,022.86 | 1,022.86 | 1,022.86 | 1,021.75 | 0 |
| 2026-07-20 | 1,028.00 | 1,028.00 | 1,022.86 | 1,022.86 | 1,021.75 | 69 |
| 2026-07-17 | 1,016.79 | 1,030.00 | 1,008.61 | 1,030.00 | 1,028.88 | 65 |
| 2026-07-16 | 1,015.00 | 1,022.00 | 1,012.40 | 1,012.40 | 1,011.30 | 1,374 |
| 2026-07-15 | 1,070.69 | 1,070.69 | 1,070.69 | 1,070.69 | 1,069.53 | 100 |
| 2026-07-14 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 1,070.53 | 269 |
| 2026-07-13 | 1,081.00 | 1,081.00 | 1,075.00 | 1,075.00 | 1,072.53 | 48 |
| 2026-07-10 | 1,081.00 | 1,081.00 | 1,077.00 | 1,077.00 | 1,074.52 | 1,364 |
| 2026-07-09 | 1,069.00 | 1,069.00 | 1,061.00 | 1,064.95 | 1,062.50 | 1,536 |
| 2026-07-08 | 1,012.49 | 1,012.49 | 1,000.00 | 1,010.00 | 1,007.68 | 86 |
| 2026-07-07 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,053.57 | 0 |
| 2026-07-06 | 1,059.29 | 1,059.29 | 1,056.00 | 1,056.00 | 1,053.57 | 425 |
| 2026-07-03 | 1,055.13 | 1,055.13 | 1,055.13 | 1,055.13 | 1,052.70 | 0 |
| 2026-07-02 | 1,079.50 | 1,079.50 | 1,055.13 | 1,055.13 | 1,052.70 | 168 |
| 2026-07-01 | 1,071.05 | 1,071.05 | 1,071.05 | 1,071.05 | 1,068.59 | 24,940 |
| 2026-06-30 | 1,101.40 | 1,101.40 | 1,099.35 | 1,099.35 | 1,096.82 | 22,776 |
| 2026-06-29 | 1,083.39 | 1,083.39 | 1,076.00 | 1,080.00 | 1,077.52 | 2,401 |
| 2026-06-26 | 1,090.50 | 1,090.50 | 1,083.37 | 1,083.37 | 1,080.88 | 23,219 |
| 2026-06-25 | 1,100.00 | 1,100.00 | 1,090.00 | 1,090.00 | 1,087.49 | 533 |
| 2026-06-24 | 1,099.99 | 1,099.99 | 1,083.00 | 1,083.00 | 1,080.51 | 291 |
| 2026-06-23 | 1,145.00 | 1,147.40 | 1,145.00 | 1,147.40 | 1,144.76 | 534 |
| 2026-06-22 | 1,199.00 | 1,212.00 | 1,199.00 | 1,209.00 | 1,206.22 | 338 |
| 2026-06-19 | 1,218.81 | 1,218.81 | 1,218.81 | 1,218.81 | 1,216.01 | 0 |
| 2026-06-18 | 1,218.81 | 1,218.81 | 1,218.81 | 1,218.81 | 1,216.01 | 0 |
| 2026-06-17 | 1,218.81 | 1,218.81 | 1,218.81 | 1,218.81 | 1,216.01 | 0 |
| 2026-06-16 | 1,200.00 | 1,218.81 | 1,200.00 | 1,218.81 | 1,216.01 | 80 |
| 2026-06-15 | 1,195.03 | 1,205.00 | 1,194.00 | 1,205.00 | 1,202.23 | 224 |
| 2026-06-12 | 1,174.00 | 1,186.30 | 1,171.71 | 1,186.30 | 1,183.57 | 394 |
| 2026-06-11 | 1,107.00 | 1,138.11 | 1,107.00 | 1,138.11 | 1,135.49 | 813 |
| 2026-06-10 | 1,090.00 | 1,090.90 | 1,089.50 | 1,089.50 | 1,087.00 | 323 |
| 2026-06-09 | 1,150.00 | 1,150.00 | 1,088.00 | 1,088.00 | 1,085.50 | 200 |
| 2026-06-08 | 1,112.97 | 1,124.00 | 1,112.97 | 1,114.00 | 1,111.44 | 149 |
| 2026-06-05 | 1,117.00 | 1,120.20 | 1,110.13 | 1,110.13 | 1,107.58 | 427 |
| 2026-06-04 | 1,228.33 | 1,228.33 | 1,228.33 | 1,228.33 | 1,225.51 | 0 |
| 2026-06-03 | 1,200.00 | 1,238.00 | 1,197.91 | 1,228.33 | 1,225.51 | 227 |
| 2026-06-02 | 1,209.25 | 1,228.00 | 1,209.00 | 1,228.00 | 1,225.18 | 542 |
| 2026-06-01 | 1,160.00 | 1,161.20 | 1,149.49 | 1,160.00 | 1,157.33 | 134 |
| 2026-05-29 | 1,134.70 | 1,134.70 | 1,134.70 | 1,134.70 | 1,132.09 | 9 |
| 2026-05-28 | 1,122.00 | 1,130.00 | 1,122.00 | 1,130.00 | 1,127.40 | 175 |
| 2026-05-27 | 1,120.49 | 1,120.49 | 1,100.00 | 1,100.00 | 1,097.47 | 214 |
| 2026-05-26 | 1,117.00 | 1,117.00 | 1,078.00 | 1,110.00 | 1,107.45 | 1,067 |
| 2026-05-25 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,066.54 | 24 |
| 2026-05-22 | 1,081.00 | 1,081.00 | 1,081.00 | 1,081.00 | 1,078.51 | 65 |
| 2026-05-21 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 1,048.58 | 0 |
| 2026-05-20 | 1,041.00 | 1,051.00 | 1,038.00 | 1,051.00 | 1,048.58 | 233 |
| 2026-05-19 | 1,033.33 | 1,033.33 | 1,033.00 | 1,033.00 | 1,030.63 | 120 |
| 2026-05-18 | 1,069.00 | 1,069.00 | 1,055.00 | 1,055.00 | 1,052.57 | 325 |
| 2026-05-15 | 1,083.00 | 1,100.13 | 1,083.00 | 1,097.00 | 1,094.48 | 426 |
| 2026-05-14 | 1,125.00 | 1,125.00 | 1,124.21 | 1,124.21 | 1,121.63 | 19 |
| 2026-05-13 | 1,150.00 | 1,175.72 | 1,147.00 | 1,157.00 | 1,154.34 | 1,286 |
| 2026-05-12 | 1,093.75 | 1,093.75 | 1,093.75 | 1,093.75 | 1,091.24 | 263 |
| 2026-05-11 | 1,093.00 | 1,107.00 | 1,093.00 | 1,106.50 | 1,103.96 | 901 |
| 2026-05-08 | 1,055.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,052.57 | 5 |
| 2026-05-07 | 1,065.00 | 1,065.00 | 1,048.40 | 1,050.00 | 1,047.59 | 1,512 |
| 2026-05-06 | 1,039.99 | 1,039.99 | 1,039.99 | 1,039.99 | 1,037.60 | 60 |
| 2026-05-05 | 1,000.00 | 1,008.00 | 996.84 | 1,003.86 | 1,001.55 | 314 |
| 2026-05-04 | 1,000.00 | 1,000.00 | 980.10 | 980.10 | 977.85 | 127 |
| 2026-04-30 | 1,000.96 | 1,015.00 | 1,000.96 | 1,012.14 | 1,009.81 | 8,054 |
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.