Freeport-McMoRan Inc. (FCX.MX)
Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
At close: 01:38PM CST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 886.01 | 894.00 | 886.01 | 887.00 | 887.00 | 40 |
| May 30, 2024 | 880.44 | 880.44 | 864.08 | 874.83 | 874.83 | 48 |
| May 29, 2024 | 897.57 | 897.57 | 897.57 | 897.57 | 897.57 | - |
| May 28, 2024 | 895.00 | 897.57 | 895.00 | 897.57 | 897.57 | 71 |
| May 27, 2024 | 836.45 | 836.45 | 836.45 | 836.45 | 836.45 | - |
| May 24, 2024 | 836.45 | 836.45 | 836.45 | 836.45 | 836.45 | - |
| May 23, 2024 | 836.45 | 836.45 | 836.45 | 836.45 | 836.45 | 16 |
| May 22, 2024 | 846.68 | 858.88 | 846.68 | 853.50 | 853.50 | 181 |
| May 21, 2024 | 926.49 | 926.49 | 915.00 | 915.00 | 915.00 | 32 |
| May 20, 2024 | 906.35 | 910.65 | 906.35 | 910.65 | 910.65 | 103 |
| May 17, 2024 | 896.11 | 901.00 | 896.11 | 901.00 | 901.00 | 27 |
| May 16, 2024 | 882.93 | 882.93 | 856.08 | 856.08 | 856.08 | 62 |
| May 15, 2024 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | - |
| May 14, 2024 | 901.16 | 903.00 | 888.67 | 903.00 | 903.00 | 174 |
| May 13, 2024 | 867.00 | 867.00 | 867.00 | 867.00 | 867.00 | - |
| May 10, 2024 | 864.99 | 867.00 | 864.99 | 867.00 | 867.00 | 40 |
| May 09, 2024 | 855.85 | 855.85 | 838.33 | 838.33 | 838.33 | 420 |
| May 08, 2024 | 831.61 | 831.61 | 831.61 | 831.61 | 831.61 | - |
| May 07, 2024 | 831.61 | 831.61 | 831.61 | 831.61 | 831.61 | - |
| May 06, 2024 | 831.61 | 831.61 | 831.61 | 831.61 | 831.61 | - |
| May 03, 2024 | 826.30 | 831.61 | 826.30 | 831.61 | 831.61 | 147 |
| May 02, 2024 | 830.38 | 830.38 | 810.08 | 810.08 | 810.08 | 45 |
| Apr 30, 2024 | 863.94 | 863.94 | 863.94 | 863.94 | 863.94 | 70 |
| Apr 29, 2024 | 880.47 | 893.08 | 879.85 | 893.08 | 893.08 | 61,949 |
| Apr 26, 2024 | 862.70 | 866.55 | 862.70 | 866.55 | 866.55 | 334 |
| Apr 25, 2024 | 837.50 | 844.97 | 821.78 | 821.78 | 821.78 | 3,591 |
| Apr 24, 2024 | 812.50 | 812.50 | 812.50 | 812.50 | 812.50 | - |
| Apr 23, 2024 | 810.03 | 816.66 | 810.00 | 812.50 | 812.50 | 98 |
| Apr 22, 2024 | 842.44 | 842.44 | 840.00 | 840.00 | 840.00 | 39 |
| Apr 19, 2024 | 858.46 | 868.00 | 858.46 | 868.00 | 868.00 | 185 |
| Apr 18, 2024 | 868.46 | 868.46 | 830.07 | 850.00 | 850.00 | 170 |
| Apr 17, 2024 | 855.00 | 855.00 | 847.00 | 850.00 | 850.00 | 821 |
| Apr 16, 2024 | 835.50 | 840.70 | 835.50 | 840.70 | 840.70 | 278 |
| Apr 15, 2024 | 838.50 | 838.50 | 838.50 | 838.50 | 838.50 | 1,450 |
| Apr 12, 2024 | 844.99 | 844.99 | 844.99 | 844.99 | 844.99 | - |
| Apr 12, 2024 | 0.15 Dividend | |||||
| Apr 11, 2024 | 810.07 | 844.99 | 810.07 | 844.99 | 844.84 | 141 |
| Apr 10, 2024 | 841.62 | 841.62 | 837.20 | 837.20 | 837.05 | 4,024 |
| Apr 09, 2024 | 840.00 | 840.00 | 837.30 | 837.30 | 837.15 | 15,861 |
| Apr 08, 2024 | 818.91 | 818.91 | 818.91 | 818.91 | 818.76 | 2,504 |
| Apr 05, 2024 | 815.00 | 815.00 | 815.00 | 815.00 | 814.86 | 125,848 |
| Apr 04, 2024 | 826.55 | 826.55 | 818.00 | 818.00 | 817.85 | 40 |
| Apr 03, 2024 | 806.36 | 806.36 | 806.36 | 806.36 | 806.22 | - |
| Apr 02, 2024 | 800.00 | 806.36 | 800.00 | 806.36 | 806.22 | 74 |
| Apr 01, 2024 | 781.41 | 789.00 | 781.41 | 789.00 | 788.86 | 650 |
| Mar 27, 2024 | 738.74 | 738.74 | 738.74 | 738.74 | 738.61 | 5 |
| Mar 26, 2024 | 751.19 | 751.19 | 751.19 | 751.19 | 751.06 | 34 |
| Mar 25, 2024 | 760.09 | 760.09 | 760.09 | 760.09 | 759.96 | 12 |
| Mar 22, 2024 | 775.00 | 775.00 | 775.00 | 775.00 | 774.86 | 9 |
| Mar 21, 2024 | 774.54 | 774.54 | 754.43 | 774.50 | 774.36 | 136 |
| Mar 20, 2024 | 755.82 | 767.50 | 755.82 | 767.50 | 767.36 | 187 |
| Mar 19, 2024 | 741.70 | 745.00 | 741.70 | 744.73 | 744.60 | 536 |
| Mar 15, 2024 | 730.15 | 749.00 | 730.15 | 744.02 | 743.89 | 956 |
| Mar 14, 2024 | 704.80 | 721.00 | 704.73 | 721.00 | 720.87 | 157 |
| Mar 13, 2024 | 717.00 | 717.00 | 715.55 | 715.55 | 715.42 | 120 |
| Mar 12, 2024 | 679.93 | 679.93 | 679.93 | 679.93 | 679.81 | - |
| Mar 11, 2024 | 690.00 | 690.00 | 679.90 | 679.93 | 679.81 | 428 |
| Mar 08, 2024 | 665.00 | 665.00 | 665.00 | 665.00 | 664.88 | 60 |
| Mar 07, 2024 | 680.47 | 680.47 | 672.02 | 674.61 | 674.49 | 1,161 |
| Mar 06, 2024 | 630.01 | 630.01 | 630.01 | 630.01 | 629.90 | 12 |
| Mar 05, 2024 | 636.02 | 636.02 | 625.40 | 625.40 | 625.29 | 350 |
| Mar 04, 2024 | 647.00 | 647.00 | 647.00 | 647.00 | 646.89 | - |
| Mar 01, 2024 | 647.00 | 647.00 | 647.00 | 647.00 | 646.89 | 1,026 |
| Feb 29, 2024 | 631.50 | 645.17 | 631.43 | 645.17 | 645.06 | 72,689 |
| Feb 28, 2024 | 639.50 | 639.50 | 639.50 | 639.50 | 639.39 | 60 |
| Feb 27, 2024 | 648.70 | 648.70 | 648.70 | 648.70 | 648.58 | - |
| Feb 26, 2024 | 648.00 | 648.70 | 646.00 | 648.70 | 648.58 | 582 |
| Feb 23, 2024 | 668.00 | 668.00 | 665.00 | 665.00 | 664.88 | 784 |
| Feb 22, 2024 | 662.90 | 662.90 | 662.90 | 662.90 | 662.78 | - |
| Feb 21, 2024 | 660.00 | 662.90 | 660.00 | 662.90 | 662.78 | 350 |
| Feb 20, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 669.88 | - |
| Feb 19, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 669.88 | - |
| Feb 16, 2024 | 660.55 | 670.00 | 660.55 | 670.00 | 669.88 | 43 |
| Feb 15, 2024 | 647.00 | 650.00 | 647.00 | 650.00 | 649.88 | 517 |
| Feb 14, 2024 | 626.00 | 626.00 | 626.00 | 626.00 | 625.89 | 132 |
| Feb 13, 2024 | 631.00 | 632.34 | 631.00 | 632.34 | 632.23 | 547 |
| Feb 12, 2024 | 645.00 | 649.00 | 645.00 | 649.00 | 648.88 | 129 |
| Feb 09, 2024 | 642.50 | 642.50 | 640.00 | 640.00 | 639.89 | 651 |
| Feb 08, 2024 | 666.00 | 666.00 | 632.01 | 650.05 | 649.93 | 723 |
| Feb 07, 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 682.88 | - |
| Feb 06, 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 682.88 | - |
| Feb 02, 2024 | 683.00 | 683.00 | 683.00 | 683.00 | 682.88 | - |
| Feb 01, 2024 | 682.00 | 683.00 | 664.25 | 683.00 | 682.88 | 294 |
| Jan 31, 2024 | 684.00 | 684.00 | 684.00 | 684.00 | 683.88 | - |
| Jan 30, 2024 | 684.00 | 684.00 | 684.00 | 684.00 | 683.88 | - |
| Jan 29, 2024 | 684.00 | 684.00 | 684.00 | 684.00 | 683.88 | 9 |
| Jan 26, 2024 | 684.00 | 684.00 | 684.00 | 684.00 | 683.88 | 5 |
| Jan 25, 2024 | 654.60 | 660.05 | 654.60 | 660.05 | 659.93 | 15 |
| Jan 24, 2024 | 703.02 | 703.02 | 686.00 | 686.00 | 685.88 | 2,985 |
| Jan 23, 2024 | 659.00 | 659.00 | 659.00 | 659.00 | 658.88 | 57 |
| Jan 22, 2024 | 649.00 | 662.49 | 648.03 | 649.10 | 648.98 | 3,203 |
| Jan 19, 2024 | 651.00 | 651.00 | 651.00 | 651.00 | 650.88 | - |
| Jan 18, 2024 | 651.75 | 651.75 | 651.00 | 651.00 | 650.88 | 25 |
| Jan 17, 2024 | 657.00 | 657.00 | 655.48 | 655.48 | 655.36 | 645 |
| Jan 16, 2024 | 680.18 | 680.18 | 649.01 | 651.76 | 651.64 | 127 |
| Jan 15, 2024 | 690.15 | 690.15 | 690.15 | 690.15 | 690.03 | - |
| Jan 12, 2024 | 700.00 | 700.00 | 690.15 | 690.15 | 690.03 | 1,980 |
| Jan 11, 2024 | 701.00 | 716.79 | 677.66 | 677.66 | 677.54 | 1,445 |
| Jan 11, 2024 | 0.15 Dividend | |||||
| Jan 10, 2024 | 705.55 | 705.55 | 705.55 | 705.55 | 705.27 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.