Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freeport-McMoRan (NY: FCX )

51.39 +0.40 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 9.691 9.770 9.459 9.561 34,688,932 -0.25(-2.56%)
Aug 30, 2016 10.17 10.19 9.710 9.812 30,376,528 -0.39(-3.83%)
Aug 29, 2016 10.05 10.33 10.04 10.20 19,747,042 +0.08(+0.83%)
Aug 26, 2016 10.44 10.76 10.05 10.12 35,304,860 -0.19(-1.80%)
Aug 25, 2016 10.30 10.50 10.12 10.30 33,711,196 +0.01(+0.09%)
Aug 24, 2016 10.98 11.02 10.26 10.30 47,357,884 -0.84(-7.51%)
Aug 23, 2016 11.10 11.34 10.96 11.13 26,980,290 +0.14(+1.27%)
Aug 22, 2016 10.92 11.08 10.69 10.99 21,911,474 -0.13(-1.17%)
Aug 19, 2016 11.21 11.22 11.05 11.12 18,605,880 -0.24(-2.13%)
Aug 18, 2016 11.34 11.40 11.19 11.36 22,473,314 +0.21(+1.92%)
Aug 17, 2016 11.13 11.19 10.95 11.15 21,922,404 -0.07(-0.66%)
Aug 16, 2016 11.48 11.48 11.20 11.22 21,754,796 -0.08(-0.74%)
Aug 15, 2016 11.10 11.41 11.09 11.31 22,169,270 +0.33(+2.96%)
Aug 12, 2016 11.15 11.32 10.89 10.98 25,037,080 -0.27(-2.40%)
Aug 11, 2016 11.29 11.34 11.09 11.25 23,239,204 +0.08(+0.75%)
Aug 10, 2016 11.59 11.61 11.15 11.17 22,973,266 -0.07(-0.58%)
Aug 09, 2016 11.41 11.61 11.18 11.23 21,702,546 -0.19(-1.63%)
Aug 08, 2016 11.61 11.83 11.41 11.42 31,977,978 +0.06(+0.49%)
Aug 05, 2016 11.45 11.49 11.04 11.36 39,511,564 -0.08(-0.73%)
Aug 04, 2016 11.36 11.71 11.34 11.45 25,253,822 -0.07(-0.56%)
Aug 03, 2016 11.34 11.69 11.18 11.51 26,842,488 -0.01(-0.08%)
Aug 02, 2016 11.74 11.80 11.35 11.52 25,975,728 -0.07(-0.64%)
Aug 01, 2016 12.09 12.12 11.53 11.60 28,281,054 -0.45(-3.70%)
Jul 29, 2016 11.86 12.11 11.74 12.04 31,163,000 +0.02(+0.15%)
Jul 28, 2016 12.20 12.26 11.82 12.02 26,663,166 -0.11(-0.92%)
Jul 27, 2016 11.98 12.63 11.89 12.14 55,406,356 +0.35(+3.00%)
Jul 26, 2016 10.78 11.93 10.45 11.78 76,972,304 +0.28(+2.42%)
Jul 25, 2016 11.73 11.73 11.31 11.50 31,757,806 -0.27(-2.29%)
Jul 22, 2016 11.88 11.97 11.64 11.77 25,220,822 -0.19(-1.55%)
Jul 21, 2016 11.61 11.98 11.56 11.96 36,868,776 +0.53(+4.63%)
Jul 20, 2016 11.25 11.52 10.86 11.43 42,248,692 -0.14(-1.21%)
Jul 19, 2016 12.01 12.03 11.52 11.57 29,206,546 -0.64(-5.25%)
Jul 18, 2016 12.00 12.22 11.71 12.21 23,936,148 +0.03(+0.23%)
Jul 15, 2016 12.11 12.31 12.00 12.18 26,148,154 +0.15(+1.23%)
Jul 14, 2016 12.11 12.28 11.78 12.03 33,987,352 -0.01(-0.08%)
Jul 13, 2016 11.89 12.08 11.54 12.04 47,813,580 +0.06(+0.47%)
Jul 12, 2016 11.20 12.06 11.17 11.99 63,480,812 +1.16(+10.73%)
Jul 11, 2016 10.59 11.05 10.56 10.82 35,899,964 +0.42(+4.02%)
Jul 08, 2016 10.16 9.914 9.914 10.41 38,786,736 +0.49(+4.97%)
Jul 07, 2016 10.29 10.60 9.812 9.914 41,405,728 -0.20(-2.02%)
Jul 06, 2016 9.710 10.13 9.543 10.12 32,143,636 +0.36(+3.71%)
Jul 05, 2016 10.31 10.39 9.608 9.756 41,057,640 -0.79(-7.49%)
Jul 01, 2016 10.26 10.55 10.55 10.55 29,533,022 +0.20(+1.89%)
Jun 30, 2016 10.08 10.39 9.859 10.35 36,227,084 +0.34(+3.44%)
Jun 29, 2016 10.10 10.30 9.998 10.01 31,547,408 +0.07(+0.75%)
Jun 28, 2016 9.868 10.15 9.775 9.933 45,048,024 +0.52(+5.53%)
Jun 27, 2016 9.812 9.812 9.283 9.413 32,385,136 -0.42(-4.25%)
Jun 24, 2016 10.24 10.29 9.766 9.831 58,145,988 -1.11(-10.11%)
Jun 23, 2016 10.89 11.09 10.79 10.94 35,959,176 +0.25(+2.35%)
Jun 22, 2016 10.97 11.04 10.56 10.69 39,693,352 -0.10(-0.95%)
Jun 21, 2016 10.67 10.83 10.45 10.79 31,030,878 +0.06(+0.52%)
Jun 20, 2016 10.66 11.06 10.61 10.73 41,852,932 +0.38(+3.68%)
Jun 17, 2016 10.25 10.59 10.20 10.35 43,909,460 +0.33(+3.34%)
Jun 16, 2016 10.04 10.05 9.589 10.02 42,537,044 -0.20(-2.00%)
Jun 15, 2016 9.887 10.50 9.849 10.22 67,626,360 +0.73(+7.74%)
Jun 14, 2016 9.571 9.710 9.125 9.487 35,767,888 -0.18(-1.83%)
Jun 13, 2016 9.524 9.952 9.515 9.664 27,601,260 +0.04(+0.39%)
Jun 10, 2016 9.784 9.924 9.533 9.626 41,244,468 -0.50(-4.95%)
Jun 09, 2016 10.42 10.42 10.02 10.13 52,716,176 -0.63(-5.87%)
Jun 08, 2016 10.82 11.08 10.74 10.76 40,282,092 +0.32(+3.02%)
Jun 07, 2016 10.52 10.66 10.38 10.44 34,588,448 -0.38(-3.52%)
Jun 06, 2016 10.57 10.85 10.56 10.82 46,802,212 +0.50(+4.86%)
Jun 03, 2016 10.22 10.48 10.14 10.32 37,453,684 +0.42(+4.22%)
Jun 02, 2016 9.747 9.952 9.617 9.905 31,905,306 +0.06(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.