Freeport-McMoRan Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	843.00	856.00	835.00	856.00	810.00	81
2022-01-06	859.00	859.00	837.77	837.77	792.75	196
2022-01-05	875.00	876.22	857.00	860.00	813.78	1,496
2022-01-04	854.00	865.00	854.00	860.00	813.78	240
2022-01-03	869.99	869.99	862.00	862.00	815.68	39
2021-12-31	848.00	848.00	848.00	848.00	802.43	582
2021-12-30	857.27	857.27	848.00	855.00	809.05	93
2021-12-29	860.00	869.99	860.00	866.00	819.46	1,257
2021-12-28	866.75	866.75	865.20	866.00	819.46	2,134
2021-12-27	870.37	870.37	863.00	869.50	822.77	1,531
2021-12-24	849.60	849.60	849.60	849.60	803.94	11
2021-12-23	831.90	847.00	831.90	847.00	801.48	1,006
2021-12-22	824.00	831.90	820.20	831.90	787.19	1,743
2021-12-21	805.55	820.00	805.55	815.00	771.20	4,478
2021-12-20	772.72	773.90	768.40	773.90	732.31	184,675
2021-12-17	783.00	797.07	774.41	774.41	732.79	9,168
2021-12-16	806.86	818.99	794.09	794.55	751.85	150,777
2021-12-15	782.00	784.00	761.65	784.00	741.87	12,271
2021-12-14	785.55	813.17	785.55	801.63	758.55	1,651
2021-12-13	789.97	795.00	781.11	785.55	743.34	509
2021-12-10	811.80	811.80	789.97	799.00	756.06	510
2021-12-09	811.50	811.50	807.00	808.00	764.58	154
2021-12-08	804.20	814.98	804.20	814.98	771.18	1,071
2021-12-07	831.34	844.19	820.00	820.00	775.93	13,639
2021-12-06	793.00	802.00	781.21	781.21	739.23	274
2021-12-03	781.88	781.88	763.01	773.14	731.59	985
2021-12-02	781.00	792.22	780.01	788.00	745.65	824
2021-12-01	800.00	814.00	776.16	781.85	739.83	26,453
2021-11-30	813.86	814.00	778.95	795.00	752.28	22,409
2021-11-29	805.24	822.35	798.00	819.25	775.22	1,624
2021-11-26	785.00	803.00	770.00	796.34	753.55	11,967
2021-11-25	832.49	832.49	832.49	832.49	787.75	11
2021-11-24	825.00	840.00	825.00	832.00	787.29	1,268
2021-11-23	810.00	828.00	805.70	817.50	773.57	682
2021-11-22	785.00	800.00	784.00	790.00	747.55	1,354
2021-11-19	799.00	816.10	796.21	805.00	761.74	504
2021-11-18	801.00	801.00	793.99	794.00	751.33	279
2021-11-17	816.34	823.46	801.00	801.00	757.95	42
2021-11-16	860.00	860.00	817.38	818.74	774.74	549,933
2021-11-12	850.00	855.00	840.00	854.99	809.04	4,792
2021-11-11	806.50	848.00	806.00	846.23	800.75	577,393
2021-11-10	806.50	806.50	774.00	774.00	732.41	241
2021-11-09	775.00	794.45	775.00	792.00	749.44	575
2021-11-08	779.00	805.00	779.00	802.00	758.90	2,403
2021-11-05	756.28	766.76	754.50	756.00	715.37	4,024
2021-11-04	795.00	795.00	760.00	760.00	719.16	409
2021-11-03	795.00	804.91	776.55	790.00	747.55	973
2021-11-01	788.17	805.00	788.17	798.40	755.49	1,112
2021-10-29	776.99	779.00	765.00	778.30	736.47	5,504
2021-10-28	775.13	775.14	775.13	775.14	733.48	43
2021-10-27	750.00	768.27	743.43	752.00	711.59	3,419
2021-10-26	793.38	796.75	781.00	789.00	746.60	892
2021-10-25	784.32	797.00	784.32	795.00	752.28	5,036
2021-10-22	765.00	770.00	756.00	761.82	720.88	474
2021-10-21	762.00	779.30	760.00	779.30	737.42	14,013
2021-10-20	776.00	788.00	775.11	783.88	741.75	3,388
2021-10-19	783.34	788.10	783.34	786.76	744.48	3,613

← NewerPage 21 of 21 · 1,257 trading days

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.