Freeport-McMoRan Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,181.33 | 1,181.33 | 1,095.00 | 1,113.00 | 1,109.22 | 12,855 |
| 2026-01-28 | 1,106.72 | 1,106.72 | 1,087.99 | 1,093.77 | 1,090.06 | 7,660 |
| 2026-01-27 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,061.38 | 904 |
| 2026-01-26 | 1,103.30 | 1,103.30 | 1,076.01 | 1,080.00 | 1,076.33 | 7,273 |
| 2026-01-23 | 1,050.00 | 1,056.00 | 1,049.60 | 1,054.00 | 1,050.42 | 1,569 |
| 2026-01-22 | 1,021.00 | 1,045.00 | 1,020.01 | 1,033.00 | 1,029.49 | 226 |
| 2026-01-21 | 1,065.00 | 1,072.56 | 1,065.00 | 1,065.00 | 1,061.38 | 1,156 |
| 2026-01-20 | 1,061.24 | 1,061.24 | 1,061.23 | 1,061.23 | 1,057.63 | 411 |
| 2026-01-19 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,031.49 | 0 |
| 2026-01-16 | 1,035.00 | 1,035.00 | 1,027.63 | 1,035.00 | 1,031.49 | 156 |
| 2026-01-15 | 1,050.00 | 1,062.00 | 1,050.00 | 1,062.00 | 1,058.39 | 1,129 |
| 2026-01-14 | 1,060.00 | 1,078.01 | 1,060.00 | 1,078.01 | 1,073.03 | 2,121 |
| 2026-01-13 | 1,071.05 | 1,071.05 | 1,060.00 | 1,060.00 | 1,055.10 | 3,085 |
| 2026-01-12 | 1,044.43 | 1,052.28 | 1,042.30 | 1,052.28 | 1,047.42 | 11,397 |
| 2026-01-09 | 1,009.00 | 1,013.35 | 1,009.00 | 1,013.35 | 1,008.67 | 1,403 |
| 2026-01-08 | 960.00 | 960.01 | 960.00 | 960.00 | 955.56 | 548 |
| 2026-01-07 | 1,000.00 | 1,000.00 | 985.00 | 997.00 | 992.39 | 449 |
| 2026-01-06 | 1,000.00 | 1,013.33 | 1,000.00 | 1,013.33 | 1,008.65 | 135 |
| 2026-01-05 | 956.74 | 970.00 | 956.74 | 970.00 | 965.52 | 2,179 |
| 2026-01-02 | 925.06 | 925.06 | 925.06 | 925.06 | 920.79 | 98 |
| 2025-12-31 | 920.00 | 920.00 | 916.64 | 916.64 | 912.41 | 334 |
| 2025-12-30 | 934.99 | 940.00 | 934.99 | 940.00 | 935.66 | 635 |
| 2025-12-29 | 929.48 | 930.00 | 929.48 | 930.00 | 925.70 | 67 |
| 2025-12-26 | 959.00 | 959.00 | 947.89 | 947.89 | 943.51 | 5,185 |
| 2025-12-24 | 934.00 | 934.00 | 934.00 | 934.00 | 929.68 | 0 |
| 2025-12-23 | 932.88 | 934.00 | 932.88 | 934.00 | 929.68 | 1,209 |
| 2025-12-22 | 908.60 | 910.10 | 908.60 | 910.10 | 905.90 | 607 |
| 2025-12-19 | 891.00 | 891.00 | 881.00 | 881.00 | 876.93 | 212 |
| 2025-12-18 | 840.00 | 840.00 | 840.00 | 840.00 | 836.12 | 0 |
| 2025-12-17 | 840.00 | 840.00 | 840.00 | 840.00 | 836.12 | 0 |
| 2025-12-16 | 840.00 | 840.00 | 840.00 | 840.00 | 836.12 | 953 |
| 2025-12-15 | 862.00 | 862.00 | 861.00 | 861.00 | 857.02 | 44 |
| 2025-12-11 | 845.00 | 869.00 | 845.00 | 864.00 | 860.01 | 180 |
| 2025-12-10 | 820.00 | 842.56 | 820.00 | 842.56 | 838.67 | 1,519 |
| 2025-12-09 | 820.00 | 820.00 | 820.00 | 820.00 | 816.21 | 77 |
| 2025-12-08 | 805.00 | 805.00 | 805.00 | 805.00 | 801.28 | 0 |
| 2025-12-05 | 805.00 | 805.00 | 805.00 | 805.00 | 801.28 | 0 |
| 2025-12-04 | 800.00 | 805.00 | 800.00 | 805.00 | 801.28 | 252 |
| 2025-12-03 | 816.00 | 816.00 | 812.00 | 812.00 | 808.25 | 154 |
| 2025-12-02 | 780.64 | 780.64 | 780.64 | 780.64 | 777.03 | 13,102 |
| 2025-12-01 | 782.92 | 792.00 | 782.92 | 792.00 | 788.34 | 16,505 |
| 2025-11-28 | 769.50 | 789.00 | 769.50 | 789.00 | 785.35 | 748 |
| 2025-11-27 | 774.34 | 774.34 | 774.34 | 774.34 | 770.76 | 0 |
| 2025-11-26 | 771.00 | 775.00 | 770.00 | 774.34 | 770.76 | 858 |
| 2025-11-25 | 763.00 | 763.00 | 750.00 | 750.00 | 746.53 | 597 |
| 2025-11-24 | 725.00 | 725.00 | 725.00 | 725.00 | 721.65 | 0 |
| 2025-11-21 | 725.00 | 725.00 | 725.00 | 725.00 | 721.65 | 0 |
| 2025-11-20 | 724.00 | 725.00 | 724.00 | 725.00 | 721.65 | 248 |
| 2025-11-19 | 763.79 | 763.79 | 763.79 | 763.79 | 760.26 | 0 |
| 2025-11-18 | 764.50 | 764.50 | 763.79 | 763.79 | 760.26 | 54 |
| 2025-11-14 | 744.70 | 744.70 | 734.63 | 738.30 | 734.89 | 125 |
| 2025-11-13 | 749.60 | 749.60 | 740.00 | 741.00 | 737.58 | 4,797 |
| 2025-11-12 | 763.00 | 772.80 | 763.00 | 764.80 | 761.27 | 24,444 |
| 2025-11-11 | 756.03 | 756.03 | 756.03 | 756.03 | 752.54 | 42 |
| 2025-11-10 | 757.00 | 763.99 | 757.00 | 763.99 | 760.46 | 28 |
| 2025-11-07 | 734.13 | 734.13 | 734.13 | 734.13 | 730.74 | 69,107 |
| 2025-11-06 | 731.59 | 731.59 | 720.00 | 720.33 | 717.00 | 3,125 |
| 2025-11-05 | 750.00 | 761.09 | 748.00 | 761.09 | 757.57 | 61 |
| 2025-11-04 | 739.25 | 750.29 | 733.80 | 740.56 | 737.14 | 2,667 |
| 2025-11-03 | 763.50 | 781.19 | 752.00 | 781.19 | 777.58 | 3,321 |
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.