Freeport-McMoRan Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 985.00 | 985.00 | 980.00 | 983.00 | 933.29 | 317 |
| 2022-04-04 | 1,009.00 | 1,028.69 | 1,000.00 | 1,028.69 | 976.67 | 412 |
| 2022-04-01 | 1,008.00 | 1,010.63 | 1,008.00 | 1,010.63 | 959.53 | 51 |
| 2022-03-31 | 1,008.80 | 1,008.80 | 996.01 | 996.01 | 945.65 | 763 |
| 2022-03-30 | 1,005.00 | 1,005.00 | 1,000.00 | 1,000.00 | 949.43 | 55 |
| 2022-03-29 | 963.00 | 990.90 | 960.00 | 989.85 | 939.80 | 6,945 |
| 2022-03-28 | 1,000.00 | 1,009.99 | 997.50 | 1,009.99 | 958.92 | 129 |
| 2022-03-25 | 1,027.00 | 1,042.00 | 1,015.01 | 1,035.38 | 983.03 | 1,484 |
| 2022-03-24 | 1,034.00 | 1,042.00 | 1,020.51 | 1,036.00 | 983.61 | 765 |
| 2022-03-23 | 1,015.10 | 1,015.10 | 1,005.50 | 1,006.89 | 955.98 | 3,597 |
| 2022-03-22 | 1,009.50 | 1,027.85 | 1,003.00 | 1,009.81 | 958.75 | 14,154 |
| 2022-03-18 | 1,009.87 | 1,009.87 | 982.00 | 983.99 | 934.23 | 3,926 |
| 2022-03-17 | 991.06 | 993.50 | 991.06 | 991.10 | 940.98 | 70 |
| 2022-03-16 | 961.10 | 961.10 | 938.47 | 955.00 | 906.71 | 218 |
| 2022-03-15 | 917.04 | 919.56 | 910.00 | 919.56 | 873.06 | 322 |
| 2022-03-14 | 950.00 | 950.50 | 916.41 | 917.04 | 870.67 | 1,303 |
| 2022-03-11 | 1,005.68 | 1,005.68 | 992.00 | 992.00 | 941.84 | 77 |
| 2022-03-10 | 976.70 | 993.00 | 976.70 | 990.00 | 939.94 | 2,612 |
| 2022-03-09 | 966.00 | 988.00 | 966.00 | 988.00 | 938.04 | 6,733 |
| 2022-03-08 | 1,021.00 | 1,039.99 | 996.00 | 996.00 | 945.64 | 206 |
| 2022-03-07 | 1,060.26 | 1,060.26 | 993.00 | 1,005.00 | 954.18 | 2,064 |
| 2022-03-04 | 1,023.75 | 1,054.99 | 1,023.75 | 1,054.99 | 1,001.64 | 1,142 |
| 2022-03-03 | 1,000.00 | 1,025.99 | 1,000.00 | 1,007.01 | 956.09 | 2,057 |
| 2022-03-02 | 1,001.00 | 1,004.99 | 979.61 | 984.15 | 934.39 | 546 |
| 2022-03-01 | 1,001.00 | 1,006.00 | 979.99 | 980.00 | 930.45 | 1,677 |
| 2022-02-28 | 946.60 | 980.58 | 945.25 | 964.91 | 916.12 | 584 |
| 2022-02-25 | 916.25 | 943.00 | 916.25 | 943.00 | 895.32 | 1,528 |
| 2022-02-24 | 863.85 | 870.00 | 848.03 | 870.00 | 826.01 | 120 |
| 2022-02-23 | 856.25 | 876.29 | 856.25 | 872.84 | 828.70 | 1,988 |
| 2022-02-22 | 878.70 | 878.70 | 854.00 | 854.00 | 810.82 | 142 |
| 2022-02-21 | 873.05 | 873.05 | 873.05 | 873.05 | 828.90 | 0 |
| 2022-02-18 | 869.00 | 873.66 | 869.00 | 873.05 | 828.90 | 375,805 |
| 2022-02-17 | 893.00 | 893.75 | 872.34 | 874.00 | 829.81 | 1,351 |
| 2022-02-16 | 900.00 | 900.00 | 899.98 | 899.99 | 854.48 | 170 |
| 2022-02-15 | 860.00 | 886.00 | 860.00 | 885.71 | 840.92 | 2,849 |
| 2022-02-14 | 870.00 | 874.04 | 861.00 | 868.40 | 824.49 | 6,874 |
| 2022-02-11 | 895.40 | 899.19 | 866.41 | 879.00 | 834.55 | 16,514 |
| 2022-02-10 | 920.00 | 928.50 | 895.00 | 895.41 | 850.13 | 7,030 |
| 2022-02-09 | 872.00 | 897.00 | 872.00 | 896.99 | 851.63 | 2,616 |
| 2022-02-08 | 811.00 | 839.99 | 811.00 | 839.99 | 797.52 | 237 |
| 2022-02-04 | 799.55 | 824.99 | 781.00 | 820.07 | 778.60 | 29,574 |
| 2022-02-03 | 788.00 | 788.00 | 782.71 | 782.71 | 743.13 | 196 |
| 2022-02-02 | 811.00 | 814.04 | 811.00 | 814.04 | 772.88 | 10,668 |
| 2022-02-01 | 789.80 | 800.00 | 787.60 | 800.00 | 759.55 | 12,585 |
| 2022-01-31 | 731.00 | 756.00 | 731.00 | 753.00 | 714.92 | 333 |
| 2022-01-28 | 746.66 | 750.19 | 733.00 | 748.49 | 710.64 | 39,075 |
| 2022-01-27 | 802.05 | 802.05 | 775.00 | 775.00 | 735.81 | 638 |
| 2022-01-26 | 830.00 | 830.00 | 791.00 | 791.00 | 751.00 | 437 |
| 2022-01-25 | 800.00 | 815.50 | 789.43 | 815.50 | 774.26 | 7,645 |
| 2022-01-24 | 827.00 | 827.00 | 779.00 | 827.00 | 785.18 | 12,127 |
| 2022-01-21 | 852.20 | 871.11 | 827.01 | 827.01 | 785.19 | 18,846 |
| 2022-01-20 | 893.00 | 910.00 | 893.00 | 910.00 | 863.99 | 332 |
| 2022-01-19 | 921.00 | 921.00 | 902.00 | 904.00 | 858.29 | 108,408 |
| 2022-01-18 | 894.10 | 940.00 | 892.85 | 908.00 | 862.09 | 1,748 |
| 2022-01-17 | 894.10 | 894.10 | 894.10 | 894.10 | 848.89 | 0 |
| 2022-01-14 | 884.00 | 899.00 | 880.00 | 894.10 | 848.89 | 90,446 |
| 2022-01-13 | 917.00 | 923.14 | 914.16 | 923.14 | 876.46 | 14,500 |
| 2022-01-12 | 920.00 | 920.00 | 905.00 | 914.00 | 864.88 | 135,493 |
| 2022-01-11 | 847.00 | 874.80 | 847.00 | 874.80 | 827.79 | 3,462 |
| 2022-01-10 | 838.00 | 847.50 | 837.00 | 846.37 | 800.89 | 131 |
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.