Freeport-McMoRan Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 817.00 | 817.00 | 800.88 | 800.88 | 792.71 | 2,001 |
| 2025-02-13 | 803.00 | 824.99 | 799.00 | 824.99 | 816.58 | 1,412 |
| 2025-02-12 | 775.90 | 775.90 | 775.90 | 775.90 | 767.99 | 0 |
| 2025-02-11 | 777.50 | 781.00 | 774.00 | 775.90 | 767.99 | 2,080 |
| 2025-02-10 | 799.99 | 801.00 | 794.00 | 797.40 | 789.27 | 9,190 |
| 2025-02-07 | 787.00 | 802.50 | 784.57 | 784.57 | 776.57 | 4,719 |
| 2025-02-06 | 767.00 | 777.00 | 756.00 | 756.00 | 748.29 | 387 |
| 2025-02-05 | 749.00 | 749.00 | 749.00 | 749.00 | 741.36 | 22 |
| 2025-02-04 | 740.00 | 740.00 | 740.00 | 740.00 | 732.45 | 0 |
| 2025-01-31 | 753.02 | 753.02 | 740.00 | 740.00 | 732.45 | 2,366 |
| 2025-01-30 | 743.50 | 744.70 | 741.00 | 744.70 | 737.11 | 1,328 |
| 2025-01-29 | 755.50 | 757.00 | 747.00 | 747.00 | 739.38 | 356 |
| 2025-01-28 | 745.00 | 745.00 | 735.00 | 735.00 | 727.50 | 6,988 |
| 2025-01-27 | 759.00 | 764.50 | 759.00 | 760.00 | 752.25 | 24,404 |
| 2025-01-24 | 777.00 | 777.50 | 762.60 | 764.60 | 756.80 | 1,430 |
| 2025-01-23 | 777.00 | 785.28 | 753.00 | 783.00 | 775.01 | 4,132 |
| 2025-01-22 | 820.00 | 820.00 | 809.00 | 809.00 | 800.75 | 144 |
| 2025-01-21 | 825.00 | 825.00 | 825.00 | 825.00 | 816.59 | 286 |
| 2025-01-20 | 828.87 | 828.87 | 828.87 | 828.87 | 820.42 | 0 |
| 2025-01-17 | 828.87 | 828.87 | 828.87 | 828.87 | 820.42 | 0 |
| 2025-01-16 | 828.28 | 828.87 | 828.28 | 828.87 | 820.42 | 1,847 |
| 2025-01-15 | 821.00 | 821.00 | 820.00 | 820.00 | 811.64 | 1,534 |
| 2025-01-14 | 814.10 | 814.10 | 814.10 | 814.10 | 804.28 | 0 |
| 2025-01-13 | 820.00 | 820.00 | 810.90 | 814.10 | 804.28 | 2,869 |
| 2025-01-10 | 813.00 | 813.00 | 813.00 | 813.00 | 803.19 | 50 |
| 2025-01-09 | 806.61 | 806.61 | 806.61 | 806.61 | 796.88 | 0 |
| 2025-01-08 | 806.61 | 806.61 | 806.61 | 806.61 | 796.88 | 27 |
| 2025-01-07 | 781.21 | 781.21 | 781.21 | 781.21 | 771.78 | 0 |
| 2025-01-06 | 781.21 | 781.21 | 781.21 | 781.21 | 771.78 | 28 |
| 2025-01-03 | 775.02 | 775.02 | 775.02 | 775.02 | 765.67 | 0 |
| 2025-01-02 | 775.02 | 775.02 | 775.02 | 775.02 | 765.67 | 0 |
| 2024-12-31 | 775.02 | 775.02 | 775.02 | 775.02 | 765.67 | 0 |
| 2024-12-30 | 775.02 | 775.02 | 775.02 | 775.02 | 765.67 | 10 |
| 2024-12-27 | 776.00 | 776.00 | 776.00 | 776.00 | 766.64 | 2,870 |
| 2024-12-26 | 782.50 | 782.50 | 782.50 | 782.50 | 773.06 | 0 |
| 2024-12-24 | 782.50 | 782.50 | 782.50 | 782.50 | 773.06 | 0 |
| 2024-12-23 | 782.50 | 782.50 | 782.50 | 782.50 | 773.06 | 0 |
| 2024-12-20 | 785.00 | 785.00 | 782.50 | 782.50 | 773.06 | 1,576 |
| 2024-12-19 | 782.22 | 782.22 | 774.50 | 774.50 | 765.15 | 1,547 |
| 2024-12-18 | 809.03 | 809.50 | 809.03 | 809.50 | 799.73 | 52 |
| 2024-12-17 | 816.00 | 816.00 | 816.00 | 816.00 | 806.15 | 1,000 |
| 2024-12-16 | 825.75 | 825.75 | 825.75 | 825.75 | 815.79 | 43 |
| 2024-12-13 | 833.95 | 842.82 | 831.10 | 842.82 | 832.65 | 3,846 |
| 2024-12-11 | 863.00 | 863.00 | 863.00 | 863.00 | 852.59 | 100 |
| 2024-12-10 | 863.00 | 863.00 | 863.00 | 863.00 | 852.59 | 385 |
| 2024-12-09 | 864.00 | 864.00 | 864.00 | 864.00 | 853.57 | 0 |
| 2024-12-06 | 864.00 | 864.00 | 864.00 | 864.00 | 853.57 | 0 |
| 2024-12-05 | 862.82 | 864.00 | 862.82 | 864.00 | 853.57 | 89 |
| 2024-12-04 | 872.51 | 872.51 | 872.51 | 872.51 | 861.98 | 0 |
| 2024-12-03 | 872.53 | 872.53 | 872.51 | 872.51 | 861.98 | 1,715 |
| 2024-12-02 | 875.00 | 875.00 | 875.00 | 875.00 | 864.44 | 76 |
| 2024-11-29 | 878.43 | 878.43 | 878.43 | 878.43 | 867.83 | 0 |
| 2024-11-28 | 878.43 | 878.43 | 878.43 | 878.43 | 867.83 | 0 |
| 2024-11-27 | 896.33 | 896.33 | 878.43 | 878.43 | 867.83 | 39 |
| 2024-11-26 | 899.00 | 899.00 | 899.00 | 899.00 | 888.15 | 80 |
| 2024-11-25 | 903.00 | 903.00 | 903.00 | 903.00 | 892.10 | 50 |
| 2024-11-22 | 891.53 | 891.53 | 890.00 | 890.00 | 879.26 | 12 |
| 2024-11-21 | 888.00 | 888.00 | 873.37 | 873.37 | 862.83 | 20 |
| 2024-11-20 | 891.00 | 891.00 | 881.00 | 881.00 | 870.37 | 303 |
| 2024-11-19 | 886.78 | 886.78 | 886.78 | 886.78 | 876.08 | 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.