Freeport-McMoRan Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 773.00 | 773.00 | 773.00 | 773.00 | 769.43 | 8,539 |
| 2025-10-30 | 763.50 | 777.25 | 750.21 | 777.25 | 773.66 | 2,733 |
| 2025-10-29 | 780.00 | 800.32 | 780.00 | 784.36 | 780.74 | 6,808 |
| 2025-10-28 | 749.00 | 764.00 | 749.00 | 762.00 | 758.48 | 380 |
| 2025-10-27 | 755.00 | 755.00 | 745.00 | 755.00 | 751.51 | 1,389 |
| 2025-10-24 | 750.00 | 765.00 | 750.00 | 763.00 | 759.47 | 758 |
| 2025-10-23 | 775.00 | 775.00 | 760.00 | 760.24 | 756.73 | 2,291 |
| 2025-10-22 | 748.00 | 755.00 | 746.00 | 755.00 | 751.51 | 1,128 |
| 2025-10-21 | 762.00 | 762.99 | 751.00 | 762.99 | 759.46 | 393 |
| 2025-10-20 | 775.00 | 776.00 | 775.00 | 775.99 | 772.40 | 89 |
| 2025-10-17 | 759.00 | 759.00 | 751.00 | 752.00 | 748.53 | 92 |
| 2025-10-16 | 770.00 | 770.00 | 770.00 | 770.00 | 766.44 | 4,453 |
| 2025-10-15 | 768.00 | 774.00 | 768.00 | 774.00 | 770.42 | 45 |
| 2025-10-14 | 757.80 | 779.89 | 757.80 | 779.00 | 774.02 | 567 |
| 2025-10-13 | 787.00 | 799.66 | 787.00 | 799.66 | 794.55 | 68 |
| 2025-10-10 | 785.00 | 785.00 | 769.00 | 769.00 | 764.09 | 10,405 |
| 2025-10-09 | 807.00 | 807.00 | 785.00 | 791.28 | 786.22 | 1,257 |
| 2025-10-08 | 771.00 | 787.80 | 771.00 | 787.80 | 782.77 | 26,123 |
| 2025-10-07 | 751.15 | 752.75 | 745.00 | 749.01 | 744.22 | 1,445 |
| 2025-10-06 | 751.25 | 754.00 | 750.18 | 750.18 | 745.39 | 3,030 |
| 2025-10-03 | 725.00 | 740.00 | 725.00 | 730.00 | 725.34 | 699 |
| 2025-10-02 | 722.00 | 722.00 | 714.00 | 714.00 | 709.44 | 254 |
| 2025-10-01 | 720.00 | 722.00 | 713.50 | 722.00 | 717.39 | 3,956 |
| 2025-09-30 | 697.47 | 697.47 | 688.40 | 697.47 | 693.01 | 11,931 |
| 2025-09-29 | 692.00 | 695.79 | 687.45 | 687.45 | 683.06 | 6,825 |
| 2025-09-26 | 662.00 | 662.00 | 657.00 | 657.00 | 652.80 | 137 |
| 2025-09-25 | 662.00 | 662.22 | 657.48 | 660.00 | 655.78 | 6,962 |
| 2025-09-24 | 767.06 | 770.00 | 697.03 | 702.52 | 698.03 | 5,786 |
| 2025-09-23 | 829.50 | 829.50 | 829.50 | 829.50 | 824.20 | 0 |
| 2025-09-22 | 829.50 | 829.50 | 829.50 | 829.50 | 824.20 | 0 |
| 2025-09-19 | 829.50 | 829.50 | 829.50 | 829.50 | 824.20 | 0 |
| 2025-09-18 | 829.50 | 829.50 | 829.50 | 829.50 | 824.20 | 190 |
| 2025-09-17 | 835.00 | 835.00 | 835.00 | 835.00 | 829.67 | 0 |
| 2025-09-15 | 835.00 | 835.00 | 835.00 | 835.00 | 829.67 | 13 |
| 2025-09-12 | 818.88 | 818.88 | 818.00 | 818.00 | 812.77 | 63 |
| 2025-09-11 | 845.00 | 851.71 | 845.00 | 851.71 | 846.27 | 39 |
| 2025-09-10 | 835.50 | 835.50 | 835.50 | 835.50 | 830.16 | 442 |
| 2025-09-09 | 875.00 | 875.00 | 817.58 | 819.52 | 814.28 | 2,624 |
| 2025-09-08 | 863.00 | 863.00 | 863.00 | 863.00 | 857.49 | 0 |
| 2025-09-05 | 863.00 | 863.00 | 863.00 | 863.00 | 857.49 | 179 |
| 2025-09-04 | 855.00 | 855.00 | 855.00 | 855.00 | 849.54 | 55 |
| 2025-09-03 | 852.00 | 865.00 | 852.00 | 865.00 | 859.47 | 5,397 |
| 2025-09-02 | 833.33 | 833.33 | 833.33 | 833.33 | 828.01 | 41 |
| 2025-09-01 | 819.00 | 819.00 | 819.00 | 819.00 | 813.77 | 0 |
| 2025-08-29 | 819.00 | 819.00 | 819.00 | 819.00 | 813.77 | 0 |
| 2025-08-28 | 819.00 | 819.00 | 819.00 | 819.00 | 813.77 | 0 |
| 2025-08-27 | 820.10 | 820.50 | 818.00 | 819.00 | 813.77 | 1,286 |
| 2025-08-26 | 825.89 | 825.89 | 824.18 | 825.67 | 820.39 | 16,416 |
| 2025-08-25 | 810.43 | 810.43 | 810.01 | 810.01 | 804.83 | 1,949 |
| 2025-08-22 | 801.00 | 801.00 | 800.00 | 800.00 | 794.89 | 227 |
| 2025-08-21 | 782.00 | 782.18 | 782.00 | 782.18 | 777.18 | 15 |
| 2025-08-20 | 782.00 | 782.00 | 782.00 | 782.00 | 777.00 | 0 |
| 2025-08-19 | 782.00 | 782.00 | 782.00 | 782.00 | 777.00 | 0 |
| 2025-08-18 | 782.00 | 782.00 | 782.00 | 782.00 | 777.00 | 20 |
| 2025-08-15 | 796.00 | 796.00 | 796.00 | 796.00 | 790.91 | 5 |
| 2025-08-14 | 780.00 | 795.84 | 780.00 | 795.84 | 790.76 | 80 |
| 2025-08-13 | 785.00 | 785.00 | 785.00 | 785.00 | 779.98 | 0 |
| 2025-08-12 | 785.00 | 785.00 | 785.00 | 785.00 | 779.98 | 420 |
| 2025-08-11 | 775.00 | 776.00 | 775.00 | 776.00 | 771.04 | 139,636 |
| 2025-08-08 | 779.58 | 780.00 | 777.25 | 777.25 | 772.28 | 3,273 |
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.