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 )

50.50 +1.10 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 9.413 9.719 9.413 9.608 35,434,448 +0.05(+0.49%)
Mar 30, 2016 9.626 9.840 9.283 9.561 50,434,952 +0.14(+1.48%)
Mar 29, 2016 9.022 9.571 8.744 9.422 47,564,192 +0.00(+0.00%)
Mar 28, 2016 9.524 9.738 9.041 9.422 38,016,620 +0.03(+0.30%)
Mar 24, 2016 8.706 9.394 9.394 9.394 56,667,064 +0.33(+3.69%)
Mar 23, 2016 9.822 9.961 9.041 9.060 52,368,196 -1.15(-11.28%)
Mar 22, 2016 9.812 10.41 9.691 10.21 33,446,580 +0.18(+1.76%)
Mar 21, 2016 9.896 10.16 9.617 10.04 33,659,548 +0.04(+0.37%)
Mar 18, 2016 10.26 10.63 9.701 9.998 85,294,216 -0.13(-1.28%)
Mar 17, 2016 9.691 10.29 9.348 10.13 56,962,836 +0.63(+6.65%)
Mar 16, 2016 8.595 9.552 8.567 9.496 53,032,060 +0.88(+10.25%)
Mar 15, 2016 8.781 8.818 8.391 8.614 39,165,212 -0.65(-7.02%)
Mar 14, 2016 8.799 9.422 8.710 9.264 43,041,308 +0.39(+4.40%)
Mar 11, 2016 9.152 9.180 8.744 8.874 44,053,212 -0.05(-0.52%)
Mar 10, 2016 8.233 8.967 8.130 8.920 59,999,048 +0.42(+4.92%)
Mar 09, 2016 8.279 8.576 7.870 8.502 52,857,416 +0.46(+5.66%)
Mar 08, 2016 8.706 8.753 7.954 8.047 62,894,912 -1.12(-12.17%)
Mar 07, 2016 9.078 9.478 8.837 9.162 68,581,392 +0.11(+1.23%)
Mar 04, 2016 8.660 9.106 8.521 9.050 112,905,400 +0.59(+6.92%)
Mar 03, 2016 8.047 8.549 7.861 8.465 71,820,416 +0.13(+1.56%)
Mar 02, 2016 7.266 8.381 7.238 8.335 91,316,664 +1.12(+15.59%)
Mar 01, 2016 7.285 7.322 6.746 7.210 58,377,820 +0.12(+1.70%)
Feb 29, 2016 7.145 7.285 6.979 7.090 52,853,508 +0.19(+2.69%)
Feb 26, 2016 7.155 7.243 6.792 6.904 52,054,920 +0.29(+4.35%)
Feb 25, 2016 6.634 6.820 6.309 6.616 38,126,040 -0.07(-1.11%)
Feb 24, 2016 6.263 6.746 6.086 6.690 61,484,940 -0.04(-0.55%)
Feb 23, 2016 7.015 7.192 6.644 6.727 63,535,460 -0.64(-8.70%)
Feb 22, 2016 6.755 7.406 6.430 7.368 80,954,424 +0.94(+14.60%)
Feb 19, 2016 6.486 6.662 6.272 6.430 41,867,748 -0.21(-3.22%)
Feb 18, 2016 6.876 6.895 6.179 6.644 64,272,712 -0.01(-0.14%)
Feb 17, 2016 6.161 7.062 6.133 6.653 111,730,608 +0.73(+12.40%)
Feb 16, 2016 5.408 5.924 5.389 5.919 82,910,968 +0.78(+15.19%)
Feb 12, 2016 4.757 5.138 5.138 5.138 48,006,160 +0.59(+13.09%)
Feb 11, 2016 4.469 4.720 4.321 4.544 40,951,972 -0.08(-1.81%)
Feb 10, 2016 4.599 4.767 4.442 4.627 36,352,812 -0.02(-0.40%)
Feb 09, 2016 4.757 4.999 4.618 4.646 48,117,216 -0.25(-5.12%)
Feb 08, 2016 5.073 5.510 4.804 4.897 69,844,664 -0.38(-7.22%)
Feb 05, 2016 5.176 5.557 5.064 5.278 77,259,464 -0.04(-0.70%)
Feb 04, 2016 4.739 5.594 4.730 5.315 125,162,256 +0.81(+17.94%)
Feb 03, 2016 4.116 4.507 4.051 4.507 47,622,520 +0.46(+11.49%)
Feb 02, 2016 4.274 4.321 3.958 4.042 34,051,164 -0.36(-8.23%)
Feb 01, 2016 4.181 4.474 4.023 4.404 51,987,372 +0.13(+3.04%)
Jan 29, 2016 4.126 4.414 4.061 4.274 45,255,716 +0.17(+4.07%)
Jan 28, 2016 4.460 4.534 3.912 4.107 71,948,320 -0.21(-4.95%)
Jan 27, 2016 3.772 4.720 3.749 4.321 103,426,256 +0.42(+10.71%)
Jan 26, 2016 4.088 4.098 3.559 3.903 99,044,984 +0.24(+6.60%)
Jan 25, 2016 3.596 3.717 3.540 3.661 55,360,700 +0.00(+0.00%)
Jan 22, 2016 4.265 4.321 3.531 3.661 117,137,328 -0.36(-9.01%)
Jan 21, 2016 3.847 4.116 3.689 4.023 65,731,704 +0.24(+6.39%)
Jan 20, 2016 3.503 3.838 3.271 3.782 95,253,936 +0.10(+2.78%)
Jan 19, 2016 4.256 4.256 3.642 3.680 64,358,184 -0.36(-8.97%)
Jan 15, 2016 3.531 4.042 4.042 4.042 78,737,216 +0.14(+3.57%)
Jan 14, 2016 3.540 3.930 3.512 3.903 83,577,216 +0.43(+12.30%)
Jan 13, 2016 3.884 3.977 3.438 3.475 69,455,736 -0.34(-9.00%)
Jan 12, 2016 4.005 4.256 3.392 3.819 152,339,056 -0.19(-4.64%)
Jan 11, 2016 5.018 5.036 3.930 4.005 126,574,168 -1.02(-20.33%)
Jan 08, 2016 5.268 5.306 4.980 5.027 47,690,204 -0.19(-3.57%)
Jan 07, 2016 5.557 5.612 5.045 5.213 71,649,056 -0.52(-9.08%)
Jan 06, 2016 5.919 6.012 5.696 5.733 48,794,764 -0.50(-8.05%)
Jan 05, 2016 6.151 6.253 6.049 6.235 40,601,624 +0.15(+2.44%)
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.