Freeport-McMoRan Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 998.98 | 1,000.01 | 998.98 | 1,000.01 | 997.71 | 5,605 |
| 2026-04-28 | 1,058.00 | 1,058.00 | 1,017.37 | 1,017.37 | 1,015.03 | 2,123 |
| 2026-04-27 | 1,067.90 | 1,067.90 | 1,033.00 | 1,058.00 | 1,055.57 | 421 |
| 2026-04-24 | 1,055.00 | 1,092.19 | 1,055.00 | 1,092.19 | 1,089.68 | 585 |
| 2026-04-23 | 1,120.00 | 1,127.00 | 1,070.00 | 1,071.00 | 1,068.54 | 1,982 |
| 2026-04-22 | 1,211.00 | 1,211.00 | 1,203.22 | 1,203.22 | 1,200.45 | 43 |
| 2026-04-21 | 1,182.61 | 1,182.61 | 1,182.61 | 1,182.61 | 1,179.89 | 64 |
| 2026-04-20 | 1,200.00 | 1,204.69 | 1,200.00 | 1,200.22 | 1,197.46 | 315 |
| 2026-04-17 | 1,180.00 | 1,211.00 | 1,180.00 | 1,210.22 | 1,207.44 | 25,974 |
| 2026-04-16 | 1,190.01 | 1,190.01 | 1,190.00 | 1,190.00 | 1,187.26 | 51 |
| 2026-04-15 | 1,178.78 | 1,178.78 | 1,178.78 | 1,178.78 | 1,176.07 | 0 |
| 2026-04-14 | 1,186.15 | 1,186.16 | 1,178.78 | 1,178.78 | 1,174.78 | 610 |
| 2026-04-13 | 1,182.59 | 1,182.59 | 1,182.59 | 1,182.59 | 1,178.58 | 855 |
| 2026-04-10 | 1,166.00 | 1,166.76 | 1,166.00 | 1,166.76 | 1,162.80 | 87 |
| 2026-04-09 | 1,147.66 | 1,160.48 | 1,147.50 | 1,153.13 | 1,149.22 | 126 |
| 2026-04-08 | 1,125.32 | 1,150.00 | 1,125.00 | 1,130.00 | 1,126.16 | 152 |
| 2026-04-07 | 1,087.49 | 1,087.49 | 1,087.49 | 1,087.49 | 1,083.80 | 9 |
| 2026-04-06 | 1,080.00 | 1,085.00 | 1,080.00 | 1,085.00 | 1,081.32 | 112 |
| 2026-04-01 | 1,090.00 | 1,092.92 | 1,090.00 | 1,092.92 | 1,089.21 | 510 |
| 2026-03-31 | 1,036.43 | 1,055.00 | 1,036.43 | 1,054.99 | 1,051.41 | 698 |
| 2026-03-30 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1,004.58 | 6 |
| 2026-03-27 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 1,006.57 | 9 |
| 2026-03-26 | 988.00 | 988.00 | 988.00 | 988.00 | 984.65 | 100 |
| 2026-03-25 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,007.57 | 25 |
| 2026-03-24 | 980.10 | 1,006.34 | 980.10 | 1,006.34 | 1,002.92 | 101 |
| 2026-03-23 | 970.00 | 970.00 | 965.00 | 965.00 | 961.72 | 50 |
| 2026-03-20 | 949.50 | 949.50 | 934.00 | 934.00 | 930.83 | 493 |
| 2026-03-19 | 920.00 | 940.23 | 918.00 | 940.22 | 937.03 | 905 |
| 2026-03-18 | 1,008.00 | 1,008.00 | 1,003.33 | 1,003.33 | 999.92 | 117 |
| 2026-03-17 | 1,012.01 | 1,012.01 | 1,012.01 | 1,012.01 | 1,008.57 | 15 |
| 2026-03-13 | 1,020.00 | 1,020.00 | 1,009.00 | 1,009.00 | 1,005.57 | 144 |
| 2026-03-12 | 1,090.00 | 1,090.00 | 1,078.78 | 1,078.78 | 1,075.12 | 18 |
| 2026-03-11 | 1,079.00 | 1,087.13 | 1,079.00 | 1,086.22 | 1,082.53 | 310 |
| 2026-03-10 | 1,092.00 | 1,106.01 | 1,082.04 | 1,106.01 | 1,102.26 | 107 |
| 2026-03-09 | 977.91 | 1,045.13 | 977.91 | 1,045.13 | 1,041.58 | 622 |
| 2026-03-06 | 1,083.00 | 1,083.00 | 1,062.00 | 1,062.00 | 1,058.39 | 129 |
| 2026-03-05 | 1,105.55 | 1,105.55 | 1,088.50 | 1,088.50 | 1,084.81 | 271 |
| 2026-03-04 | 1,178.69 | 1,179.00 | 1,178.69 | 1,179.00 | 1,175.00 | 71 |
| 2026-03-03 | 1,105.00 | 1,153.63 | 1,100.00 | 1,153.63 | 1,149.71 | 44,354 |
| 2026-03-02 | 1,169.99 | 1,175.85 | 1,169.99 | 1,175.85 | 1,171.86 | 20,041 |
| 2026-02-27 | 1,184.40 | 1,184.40 | 1,184.39 | 1,184.39 | 1,180.37 | 31 |
| 2026-02-26 | 1,187.49 | 1,187.49 | 1,170.08 | 1,175.27 | 1,171.28 | 37 |
| 2026-02-25 | 1,174.10 | 1,194.50 | 1,174.10 | 1,194.50 | 1,190.45 | 5,639 |
| 2026-02-24 | 1,171.02 | 1,174.10 | 1,165.86 | 1,174.10 | 1,170.11 | 6,175 |
| 2026-02-23 | 1,120.00 | 1,120.00 | 1,101.01 | 1,116.50 | 1,112.71 | 561 |
| 2026-02-20 | 1,072.42 | 1,072.42 | 1,072.42 | 1,072.42 | 1,068.78 | 0 |
| 2026-02-19 | 1,070.00 | 1,072.42 | 1,060.30 | 1,072.42 | 1,068.78 | 1,748 |
| 2026-02-18 | 1,075.00 | 1,078.98 | 1,070.00 | 1,078.98 | 1,075.32 | 140 |
| 2026-02-17 | 1,042.00 | 1,047.00 | 1,040.00 | 1,047.00 | 1,043.45 | 990 |
| 2026-02-16 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 1,071.35 | 15 |
| 2026-02-13 | 1,075.75 | 1,075.75 | 1,075.75 | 1,075.75 | 1,072.10 | 0 |
| 2026-02-12 | 1,135.00 | 1,135.00 | 1,075.75 | 1,075.75 | 1,072.10 | 86 |
| 2026-02-11 | 1,091.00 | 1,107.77 | 1,091.00 | 1,107.77 | 1,104.01 | 75 |
| 2026-02-10 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 1,081.32 | 360 |
| 2026-02-09 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,096.27 | 26 |
| 2026-02-06 | 1,054.00 | 1,054.00 | 1,046.00 | 1,046.00 | 1,042.45 | 125 |
| 2026-02-05 | 1,042.05 | 1,042.05 | 1,034.00 | 1,034.00 | 1,030.49 | 207 |
| 2026-02-04 | 1,125.00 | 1,135.00 | 1,090.49 | 1,090.49 | 1,086.79 | 1,197 |
| 2026-02-03 | 1,111.11 | 1,111.11 | 1,088.11 | 1,088.11 | 1,084.42 | 42 |
| 2026-01-30 | 1,067.01 | 1,071.00 | 1,044.48 | 1,050.00 | 1,046.44 | 5,690 |
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.