Freeport-McMoRan Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 747.00 | 761.00 | 747.00 | 761.00 | 756.14 | 67 |
| 2025-08-06 | 746.26 | 747.00 | 746.26 | 747.00 | 742.23 | 344 |
| 2025-08-05 | 749.46 | 750.80 | 748.52 | 748.52 | 743.74 | 241 |
| 2025-08-04 | 765.45 | 765.45 | 764.40 | 765.14 | 760.25 | 162 |
| 2025-08-01 | 758.59 | 758.59 | 758.50 | 758.50 | 753.65 | 42 |
| 2025-07-31 | 750.29 | 763.63 | 750.29 | 760.13 | 755.27 | 3,647 |
| 2025-07-30 | 750.10 | 756.00 | 730.00 | 730.13 | 725.47 | 4,113 |
| 2025-07-29 | 806.46 | 806.46 | 806.46 | 806.46 | 801.31 | 55 |
| 2025-07-28 | 826.53 | 826.53 | 826.53 | 826.53 | 821.25 | 0 |
| 2025-07-25 | 826.53 | 826.53 | 826.53 | 826.53 | 821.25 | 0 |
| 2025-07-24 | 826.53 | 826.53 | 826.53 | 826.53 | 821.25 | 20 |
| 2025-07-23 | 838.12 | 838.12 | 830.83 | 830.83 | 825.52 | 144 |
| 2025-07-22 | 855.46 | 859.00 | 855.46 | 859.00 | 853.51 | 674 |
| 2025-07-21 | 838.00 | 838.00 | 838.00 | 838.00 | 832.65 | 0 |
| 2025-07-18 | 840.00 | 840.00 | 838.00 | 838.00 | 832.65 | 15 |
| 2025-07-17 | 822.42 | 822.42 | 822.42 | 822.42 | 817.17 | 0 |
| 2025-07-16 | 822.42 | 822.42 | 822.42 | 822.42 | 817.17 | 0 |
| 2025-07-15 | 833.00 | 833.00 | 822.42 | 822.42 | 817.17 | 51 |
| 2025-07-14 | 852.90 | 852.90 | 852.00 | 852.00 | 845.16 | 53 |
| 2025-07-11 | 859.00 | 859.00 | 858.99 | 858.99 | 852.09 | 293 |
| 2025-07-10 | 857.00 | 881.64 | 857.00 | 881.64 | 874.56 | 215 |
| 2025-07-09 | 869.99 | 869.99 | 869.99 | 869.99 | 863.00 | 10 |
| 2025-07-08 | 859.69 | 859.69 | 859.69 | 859.69 | 852.79 | 0 |
| 2025-07-07 | 859.69 | 859.69 | 859.69 | 859.69 | 852.79 | 0 |
| 2025-07-04 | 859.69 | 859.69 | 859.69 | 859.69 | 852.79 | 0 |
| 2025-07-03 | 859.69 | 859.69 | 859.69 | 859.69 | 852.79 | 0 |
| 2025-07-02 | 859.69 | 859.69 | 859.69 | 859.69 | 852.79 | 50 |
| 2025-07-01 | 830.00 | 830.00 | 830.00 | 830.00 | 823.34 | 825 |
| 2025-06-30 | 862.00 | 862.00 | 862.00 | 862.00 | 855.08 | 0 |
| 2025-06-27 | 862.00 | 862.00 | 862.00 | 862.00 | 855.08 | 48 |
| 2025-06-26 | 843.50 | 864.48 | 833.33 | 864.48 | 857.54 | 3,389 |
| 2025-06-25 | 786.31 | 786.31 | 786.31 | 786.31 | 780.00 | 180 |
| 2025-06-24 | 768.38 | 768.38 | 768.38 | 768.38 | 762.21 | 0 |
| 2025-06-23 | 785.00 | 785.00 | 768.38 | 768.38 | 762.21 | 53 |
| 2025-06-20 | 782.00 | 782.00 | 782.00 | 782.00 | 775.72 | 0 |
| 2025-06-19 | 782.00 | 782.00 | 782.00 | 782.00 | 775.72 | 0 |
| 2025-06-18 | 788.00 | 788.00 | 760.00 | 782.00 | 775.72 | 150 |
| 2025-06-17 | 787.52 | 787.52 | 787.52 | 787.52 | 781.20 | 160 |
| 2025-06-16 | 782.00 | 782.00 | 782.00 | 782.00 | 775.72 | 0 |
| 2025-06-13 | 782.00 | 782.00 | 782.00 | 782.00 | 775.72 | 0 |
| 2025-06-12 | 782.00 | 782.00 | 782.00 | 782.00 | 775.72 | 0 |
| 2025-06-11 | 787.00 | 787.00 | 775.00 | 782.00 | 775.72 | 59 |
| 2025-06-10 | 800.00 | 800.00 | 800.00 | 800.00 | 793.58 | 10 |
| 2025-06-09 | 810.00 | 810.00 | 770.00 | 770.00 | 763.82 | 130 |
| 2025-06-06 | 804.64 | 804.64 | 804.64 | 804.64 | 798.18 | 0 |
| 2025-06-05 | 808.88 | 808.88 | 804.64 | 804.64 | 798.18 | 56 |
| 2025-06-04 | 780.11 | 786.00 | 780.11 | 784.50 | 778.20 | 751 |
| 2025-06-03 | 762.00 | 762.00 | 762.00 | 762.00 | 755.88 | 0 |
| 2025-06-02 | 762.00 | 762.00 | 762.00 | 762.00 | 755.88 | 5 |
| 2025-05-30 | 753.91 | 753.91 | 753.91 | 753.91 | 747.86 | 0 |
| 2025-05-29 | 753.91 | 753.91 | 753.91 | 753.91 | 747.86 | 480 |
| 2025-05-28 | 725.01 | 725.01 | 725.01 | 725.01 | 719.19 | 0 |
| 2025-05-27 | 725.01 | 725.01 | 725.01 | 725.01 | 719.19 | 0 |
| 2025-05-26 | 725.01 | 725.01 | 725.01 | 725.01 | 719.19 | 0 |
| 2025-05-23 | 725.01 | 725.01 | 725.01 | 725.01 | 719.19 | 16 |
| 2025-05-22 | 772.00 | 772.00 | 772.00 | 772.00 | 765.80 | 0 |
| 2025-05-21 | 772.00 | 772.00 | 772.00 | 772.00 | 765.80 | 10 |
| 2025-05-20 | 772.00 | 772.00 | 772.00 | 772.00 | 765.80 | 0 |
| 2025-05-19 | 772.00 | 772.00 | 772.00 | 772.00 | 765.80 | 0 |
| 2025-05-16 | 772.00 | 772.00 | 772.00 | 772.00 | 765.80 | 0 |
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.