Freeport-McMoRan Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,302.47 | 1,302.47 | 1,302.47 | 1,302.47 | 1,302.47 | 32 |
| 2026-10-15 | 1,233.00 | 1,266.27 | 1,233.00 | 1,266.27 | 1,266.27 | 132 |
| 2026-10-14 | 1,293.63 | 1,293.63 | 1,275.00 | 1,275.00 | 1,273.62 | 517 |
| 2026-10-13 | 1,357.49 | 1,357.49 | 1,357.49 | 1,357.49 | 1,356.02 | 0 |
| 2026-10-12 | 1,357.49 | 1,357.49 | 1,357.49 | 1,357.49 | 1,356.02 | 0 |
| 2026-10-09 | 1,343.00 | 1,357.49 | 1,343.00 | 1,357.49 | 1,356.02 | 2,289 |
| 2026-10-08 | 1,270.00 | 1,291.00 | 1,270.00 | 1,291.00 | 1,289.60 | 57 |
| 2026-10-07 | 1,308.77 | 1,308.77 | 1,308.77 | 1,308.77 | 1,307.35 | 0 |
| 2026-10-06 | 1,280.00 | 1,309.00 | 1,280.00 | 1,308.77 | 1,307.35 | 200 |
| 2026-10-05 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1,306.58 | 0 |
| 2026-10-02 | 1,320.00 | 1,320.00 | 1,302.22 | 1,308.00 | 1,306.58 | 257 |
| 2026-10-01 | 1,255.00 | 1,274.00 | 1,255.00 | 1,274.00 | 1,272.62 | 954 |
| 2026-09-30 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,253.64 | 0 |
| 2026-09-29 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,253.64 | 0 |
| 2026-09-28 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,253.64 | 35 |
| 2026-09-25 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,263.63 | 8 |
| 2026-09-24 | 1,278.50 | 1,278.50 | 1,260.00 | 1,260.00 | 1,258.63 | 166 |
| 2026-09-23 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,291.60 | 0 |
| 2026-09-22 | 1,270.00 | 1,295.30 | 1,270.00 | 1,293.00 | 1,291.60 | 547 |
| 2026-09-21 | 1,238.68 | 1,244.87 | 1,238.68 | 1,244.87 | 1,243.52 | 39 |
| 2026-09-18 | 1,218.23 | 1,218.23 | 1,218.23 | 1,218.23 | 1,216.91 | 7 |
| 2026-09-17 | 1,220.00 | 1,221.30 | 1,220.00 | 1,221.30 | 1,219.97 | 46 |
| 2026-09-15 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 1,183.71 | 0 |
| 2026-09-14 | 1,184.04 | 1,185.00 | 1,184.04 | 1,185.00 | 1,183.71 | 78 |
| 2026-09-11 | 1,226.00 | 1,226.00 | 1,212.00 | 1,212.00 | 1,210.68 | 194 |
| 2026-09-10 | 1,188.00 | 1,204.00 | 1,180.00 | 1,202.00 | 1,200.70 | 21,176 |
| 2026-09-09 | 1,296.42 | 1,296.42 | 1,296.42 | 1,296.42 | 1,295.01 | 10 |
| 2026-09-08 | 1,283.81 | 1,305.00 | 1,283.81 | 1,305.00 | 1,303.58 | 113 |
| 2026-09-07 | 1,236.47 | 1,236.47 | 1,236.47 | 1,236.47 | 1,235.13 | 0 |
| 2026-09-04 | 1,236.47 | 1,236.47 | 1,236.47 | 1,236.47 | 1,235.13 | 5 |
| 2026-09-03 | 1,261.99 | 1,261.99 | 1,225.00 | 1,225.00 | 1,223.67 | 3,163 |
| 2026-09-02 | 1,247.32 | 1,247.32 | 1,247.32 | 1,247.32 | 1,245.97 | 123 |
| 2026-09-01 | 1,266.27 | 1,266.27 | 1,247.31 | 1,247.32 | 1,245.97 | 815 |
| 2026-08-31 | 1,295.55 | 1,295.55 | 1,273.00 | 1,273.00 | 1,271.62 | 94 |
| 2026-08-28 | 1,309.00 | 1,309.00 | 1,294.50 | 1,294.50 | 1,293.10 | 96 |
| 2026-08-27 | 1,341.00 | 1,350.00 | 1,341.00 | 1,350.00 | 1,348.54 | 88 |
| 2026-08-26 | 1,353.00 | 1,353.00 | 1,339.20 | 1,339.20 | 1,337.75 | 2,550 |
| 2026-08-25 | 1,325.95 | 1,346.80 | 1,323.00 | 1,323.00 | 1,321.56 | 575 |
| 2026-08-24 | 1,307.07 | 1,310.00 | 1,307.07 | 1,310.00 | 1,308.58 | 131 |
| 2026-08-21 | 1,255.51 | 1,295.00 | 1,255.51 | 1,295.00 | 1,293.59 | 6,339 |
| 2026-08-20 | 1,180.08 | 1,210.00 | 1,180.08 | 1,210.00 | 1,208.69 | 45 |
| 2026-08-19 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,175.72 | 15 |
| 2026-08-18 | 1,128.00 | 1,128.00 | 1,128.00 | 1,128.00 | 1,126.78 | 106 |
| 2026-08-17 | 1,142.63 | 1,142.63 | 1,142.63 | 1,142.63 | 1,141.39 | 0 |
| 2026-08-14 | 1,142.63 | 1,142.63 | 1,142.63 | 1,142.63 | 1,141.39 | 70 |
| 2026-08-13 | 1,170.00 | 1,170.00 | 1,143.00 | 1,148.00 | 1,146.75 | 1,002 |
| 2026-08-12 | 1,181.00 | 1,181.00 | 1,178.00 | 1,178.00 | 1,176.72 | 146 |
| 2026-08-11 | 1,164.01 | 1,171.13 | 1,164.01 | 1,171.13 | 1,169.86 | 90 |
| 2026-08-10 | 1,207.27 | 1,210.00 | 1,205.70 | 1,205.70 | 1,204.39 | 100 |
| 2026-08-07 | 1,195.00 | 1,198.00 | 1,195.00 | 1,198.00 | 1,196.70 | 23 |
| 2026-08-06 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,198.70 | 0 |
| 2026-08-05 | 1,183.82 | 1,200.00 | 1,183.82 | 1,200.00 | 1,198.70 | 700 |
| 2026-08-04 | 1,142.00 | 1,160.00 | 1,142.00 | 1,155.40 | 1,154.15 | 540 |
| 2026-08-03 | 1,093.00 | 1,102.72 | 1,093.00 | 1,102.72 | 1,101.52 | 109 |
| 2026-07-31 | 1,093.00 | 1,093.00 | 1,093.00 | 1,093.00 | 1,091.81 | 0 |
| 2026-07-30 | 1,099.00 | 1,099.00 | 1,093.00 | 1,093.00 | 1,091.81 | 132 |
| 2026-07-29 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,038.87 | 50 |
| 2026-07-28 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 1,085.82 | 26 |
| 2026-07-27 | 1,094.00 | 1,094.00 | 1,087.00 | 1,092.43 | 1,091.24 | 449 |
| 2026-07-24 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 1,094.81 | 50 |
Page 1 of 21 · 1,260 trading daysOlder →
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.