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 )

54.00 +1.96 (+3.77%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 17, 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 (%)
Jul 31, 2020 12.44 12.45 12.20 12.39 15,259,004 -0.02(-0.15%)
Jul 30, 2020 12.37 12.57 12.20 12.41 18,182,170 -0.35(-2.71%)
Jul 29, 2020 12.77 12.88 12.59 12.75 14,128,052 +0.07(+0.53%)
Jul 28, 2020 12.81 13.00 12.67 12.68 12,334,476 -0.32(-2.43%)
Jul 27, 2020 12.80 13.03 12.64 13.00 16,555,905 +0.42(+3.35%)
Jul 24, 2020 12.44 12.67 12.18 12.58 27,175,098 -0.19(-1.50%)
Jul 23, 2020 13.17 13.17 12.52 12.77 21,911,350 -0.29(-2.20%)
Jul 22, 2020 12.72 13.13 12.65 13.06 22,769,920 +0.23(+1.79%)
Jul 21, 2020 12.95 13.03 12.78 12.83 18,552,262 -0.05(-0.37%)
Jul 20, 2020 12.91 12.99 12.72 12.88 22,988,138 -0.14(-1.10%)
Jul 17, 2020 13.01 13.10 12.85 13.02 14,652,482 +0.11(+0.82%)
Jul 16, 2020 12.80 13.01 12.66 12.91 18,368,626 -0.06(-0.44%)
Jul 15, 2020 13.22 13.25 12.64 12.97 22,706,468 +0.03(+0.22%)
Jul 14, 2020 12.43 13.00 12.22 12.94 25,408,092 +0.46(+3.69%)
Jul 13, 2020 12.73 13.29 12.43 12.48 46,935,932 +0.05(+0.39%)
Jul 10, 2020 12.30 12.53 12.26 12.43 21,548,682 +0.08(+0.62%)
Jul 09, 2020 12.49 12.56 12.04 12.36 28,540,012 -0.04(-0.31%)
Jul 08, 2020 12.40 12.47 12.00 12.40 23,571,490 +0.19(+1.57%)
Jul 07, 2020 12.18 12.46 11.98 12.20 33,470,254 -0.02(-0.16%)
Jul 06, 2020 11.50 12.24 11.41 12.22 40,243,260 +1.20(+10.87%)
Jul 02, 2020 11.17 11.49 11.01 11.03 26,355,800 +0.01(+0.09%)
Jul 01, 2020 11.16 11.27 10.78 11.02 21,522,364 -0.08(-0.69%)
Jun 30, 2020 10.61 11.20 10.57 11.09 25,037,936 +0.51(+4.80%)
Jun 29, 2020 10.49 10.58 10.31 10.58 18,051,192 +0.24(+2.32%)
Jun 26, 2020 10.55 10.64 10.34 10.34 21,798,800 -0.28(-2.62%)
Jun 25, 2020 10.12 10.65 10.05 10.62 18,779,284 +0.49(+4.83%)
Jun 24, 2020 10.51 10.57 10.01 10.13 19,396,506 -0.49(-4.60%)
Jun 23, 2020 10.61 10.77 10.56 10.62 16,573,280 +0.28(+2.69%)
Jun 22, 2020 10.13 10.45 10.07 10.34 17,898,228 +0.28(+2.76%)
Jun 19, 2020 10.38 10.48 9.971 10.07 29,689,530 -0.06(-0.57%)
Jun 18, 2020 10.05 10.28 9.942 10.12 15,770,158 -0.13(-1.31%)
Jun 17, 2020 10.37 10.47 10.21 10.26 18,601,936 -0.08(-0.74%)
Jun 16, 2020 10.64 10.73 10.04 10.34 22,905,660 +0.30(+2.96%)
Jun 15, 2020 9.597 10.11 9.377 10.04 20,783,298 -0.02(-0.19%)
Jun 12, 2020 10.02 10.13 9.635 10.06 20,710,712 +0.56(+5.85%)
Jun 11, 2020 10.24 10.25 9.386 9.501 35,669,252 -1.50(-13.60%)
Jun 10, 2020 10.85 11.03 10.60 11.00 29,700,706 +0.19(+1.77%)
Jun 09, 2020 10.57 10.85 10.44 10.81 22,704,998 +0.02(+0.18%)
Jun 08, 2020 10.66 10.81 10.39 10.79 22,689,210 +0.37(+3.59%)
Jun 05, 2020 10.32 10.73 10.26 10.41 29,038,262 +0.63(+6.47%)
Jun 04, 2020 9.712 9.856 9.492 9.779 21,842,158 +0.06(+0.59%)
Jun 03, 2020 9.472 9.894 9.472 9.722 25,829,358 +0.37(+4.00%)
Jun 02, 2020 9.060 9.492 9.051 9.348 24,782,934 +0.39(+4.39%)
Jun 01, 2020 8.677 9.031 8.638 8.955 15,800,490 +0.26(+2.98%)
May 29, 2020 8.696 8.816 8.533 8.696 25,560,594 -0.02(-0.22%)
May 28, 2020 9.060 9.070 8.667 8.715 18,910,370 -0.19(-2.15%)
May 27, 2020 9.031 9.070 8.600 8.907 21,929,676 +0.03(+0.32%)
May 26, 2020 8.753 8.955 8.677 8.878 27,290,844 +0.50(+5.95%)
May 22, 2020 8.389 8.523 8.245 8.379 21,964,954 -0.15(-1.80%)
May 21, 2020 8.677 8.820 8.408 8.533 29,009,182 -0.21(-2.41%)
May 20, 2020 8.945 8.993 8.715 8.744 26,678,802 -0.02(-0.22%)
May 19, 2020 8.763 8.907 8.725 8.763 28,818,162 -0.04(-0.44%)
May 18, 2020 8.648 8.936 8.638 8.801 34,888,384 +0.67(+8.25%)
May 15, 2020 7.958 8.293 7.900 8.130 18,514,196 +0.18(+2.29%)
May 14, 2020 7.775 8.236 7.478 7.948 35,415,432 -0.11(-1.31%)
May 13, 2020 8.341 8.351 7.843 8.053 18,894,752 -0.26(-3.11%)
May 12, 2020 8.696 8.792 8.303 8.312 22,047,338 -0.30(-3.45%)
May 11, 2020 8.581 8.677 8.485 8.610 16,866,274 -0.22(-2.50%)
May 08, 2020 8.792 8.907 8.729 8.830 21,038,954 +0.23(+2.68%)
May 07, 2020 8.447 8.753 8.437 8.600 19,493,254 +0.36(+4.42%)
May 06, 2020 8.552 8.600 8.226 8.236 11,334,513 -0.20(-2.39%)
May 05, 2020 8.475 8.773 8.351 8.437 21,158,142 +0.10(+1.15%)
May 04, 2020 8.025 8.351 7.890 8.341 17,694,366 +0.23(+2.84%)
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.