Freeport-McMoRan Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 886.78 | 886.78 | 886.78 | 886.78 | 876.08 | 6 |
| 2024-11-14 | 886.49 | 886.49 | 858.66 | 858.66 | 848.30 | 1,008 |
| 2024-11-13 | 891.50 | 891.50 | 891.50 | 891.50 | 880.74 | 0 |
| 2024-11-12 | 892.00 | 892.00 | 891.50 | 891.50 | 880.74 | 484 |
| 2024-11-11 | 915.03 | 915.34 | 915.03 | 915.34 | 904.30 | 52 |
| 2024-11-08 | 954.43 | 954.43 | 924.00 | 924.00 | 912.85 | 59 |
| 2024-11-07 | 971.26 | 971.26 | 950.07 | 950.07 | 938.61 | 30 |
| 2024-11-06 | 945.00 | 945.00 | 945.00 | 945.00 | 933.60 | 0 |
| 2024-11-05 | 935.00 | 945.00 | 935.00 | 945.00 | 933.60 | 688 |
| 2024-11-04 | 931.00 | 931.00 | 931.00 | 931.00 | 919.77 | 5 |
| 2024-11-01 | 920.00 | 920.00 | 915.00 | 915.00 | 903.96 | 89 |
| 2024-10-31 | 901.25 | 904.00 | 901.25 | 904.00 | 893.09 | 58 |
| 2024-10-30 | 923.99 | 923.99 | 922.55 | 922.55 | 911.42 | 76 |
| 2024-10-29 | 963.19 | 963.19 | 963.19 | 963.19 | 951.57 | 0 |
| 2024-10-28 | 963.19 | 963.19 | 963.19 | 963.19 | 951.57 | 667 |
| 2024-10-25 | 910.21 | 910.21 | 910.21 | 910.21 | 899.23 | 300 |
| 2024-10-24 | 931.55 | 931.55 | 924.00 | 924.00 | 912.85 | 1,429 |
| 2024-10-23 | 965.00 | 965.00 | 965.00 | 965.00 | 953.36 | 0 |
| 2024-10-22 | 971.26 | 971.26 | 965.00 | 965.00 | 953.36 | 182 |
| 2024-10-21 | 956.00 | 956.00 | 956.00 | 956.00 | 944.46 | 110 |
| 2024-10-18 | 956.00 | 959.00 | 956.00 | 959.00 | 947.43 | 155 |
| 2024-10-17 | 939.98 | 939.98 | 939.98 | 939.98 | 928.64 | 5 |
| 2024-10-16 | 942.55 | 942.55 | 942.55 | 942.55 | 931.18 | 0 |
| 2024-10-15 | 942.55 | 942.55 | 942.55 | 942.55 | 931.18 | 0 |
| 2024-10-14 | 942.55 | 942.55 | 942.55 | 942.55 | 929.72 | 1,000 |
| 2024-10-11 | 972.00 | 972.23 | 972.00 | 972.23 | 959.00 | 1,027 |
| 2024-10-10 | 967.00 | 967.00 | 963.33 | 963.33 | 950.22 | 490 |
| 2024-10-09 | 933.56 | 952.97 | 933.56 | 952.97 | 940.00 | 92 |
| 2024-10-08 | 944.50 | 944.50 | 933.56 | 933.56 | 920.86 | 782 |
| 2024-10-07 | 944.08 | 944.08 | 944.08 | 944.08 | 931.23 | 0 |
| 2024-10-04 | 944.08 | 944.08 | 944.08 | 944.08 | 931.23 | 0 |
| 2024-10-03 | 944.08 | 944.08 | 944.08 | 944.08 | 931.23 | 5 |
| 2024-10-02 | 1,004.22 | 1,004.22 | 1,004.22 | 1,004.22 | 990.55 | 0 |
| 2024-09-30 | 1,004.22 | 1,004.22 | 1,004.22 | 1,004.22 | 990.55 | 391 |
| 2024-09-27 | 1,018.87 | 1,018.87 | 1,018.87 | 1,018.87 | 1,005.00 | 6 |
| 2024-09-26 | 1,000.00 | 1,048.79 | 991.83 | 1,015.00 | 1,001.19 | 452 |
| 2024-09-25 | 950.00 | 950.00 | 950.00 | 950.00 | 937.07 | 596 |
| 2024-09-24 | 936.00 | 944.40 | 932.40 | 943.35 | 930.51 | 4,529 |
| 2024-09-23 | 878.50 | 878.50 | 878.00 | 878.00 | 866.05 | 90 |
| 2024-09-20 | 870.32 | 870.32 | 865.41 | 865.41 | 853.63 | 39 |
| 2024-09-19 | 875.00 | 875.00 | 856.87 | 856.87 | 845.21 | 174 |
| 2024-09-18 | 836.20 | 850.00 | 836.20 | 850.00 | 838.43 | 138 |
| 2024-09-17 | 836.60 | 836.60 | 836.60 | 836.60 | 825.22 | 3,999 |
| 2024-09-13 | 819.00 | 828.50 | 819.00 | 820.00 | 808.84 | 5,192 |
| 2024-09-12 | 823.15 | 835.24 | 810.08 | 810.08 | 799.06 | 7,754 |
| 2024-09-11 | 807.70 | 817.00 | 807.00 | 817.00 | 805.88 | 3,561 |
| 2024-09-10 | 805.30 | 808.57 | 805.30 | 808.53 | 797.53 | 9,312 |
| 2024-09-09 | 787.25 | 791.20 | 787.25 | 791.20 | 780.43 | 33 |
| 2024-09-06 | 827.93 | 827.93 | 802.60 | 805.55 | 794.59 | 2,210 |
| 2024-09-05 | 834.25 | 834.25 | 811.87 | 825.00 | 813.77 | 2,024 |
| 2024-09-04 | 827.49 | 827.50 | 827.49 | 827.50 | 816.24 | 317 |
| 2024-09-03 | 816.00 | 833.30 | 816.00 | 821.00 | 809.83 | 91 |
| 2024-09-02 | 868.35 | 868.35 | 868.35 | 868.35 | 856.53 | 0 |
| 2024-08-30 | 872.00 | 872.00 | 860.00 | 868.35 | 856.53 | 659 |
| 2024-08-29 | 863.41 | 863.41 | 863.41 | 863.41 | 851.66 | 8 |
| 2024-08-28 | 862.82 | 862.82 | 862.82 | 862.82 | 851.08 | 33 |
| 2024-08-27 | 885.37 | 890.00 | 883.25 | 890.00 | 877.89 | 72 |
| 2024-08-26 | 860.00 | 878.80 | 855.00 | 875.00 | 863.09 | 2,547 |
| 2024-08-23 | 841.04 | 851.40 | 841.04 | 851.25 | 839.67 | 457 |
| 2024-08-22 | 841.00 | 847.86 | 816.06 | 847.86 | 836.32 | 285 |
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.