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 (%)
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%)
May 01, 2020 8.130 8.312 7.881 8.111 26,432,878 -0.35(-4.19%)
Apr 30, 2020 8.610 8.811 8.379 8.466 22,593,926 -0.41(-4.64%)
Apr 29, 2020 8.897 9.089 8.773 8.878 23,202,914 +0.33(+3.81%)
Apr 28, 2020 8.715 8.849 8.245 8.552 22,321,610 +0.07(+0.79%)
Apr 27, 2020 8.264 8.610 8.044 8.485 22,905,508 +0.35(+4.36%)
Apr 24, 2020 7.881 8.264 7.862 8.130 36,129,508 +0.64(+8.58%)
Apr 23, 2020 7.545 7.795 7.440 7.488 21,916,396 +0.16(+2.23%)
Apr 22, 2020 7.239 7.440 7.239 7.325 24,672,516 +0.22(+3.10%)
Apr 21, 2020 7.191 7.459 6.999 7.104 31,911,544 -0.58(-7.61%)
Apr 20, 2020 7.564 7.967 7.478 7.689 20,431,940 -0.31(-3.84%)
Apr 17, 2020 7.680 8.053 7.660 7.996 39,899,332 +0.73(+10.03%)
Apr 16, 2020 7.459 7.478 7.085 7.267 25,828,502 -0.09(-1.17%)
Apr 15, 2020 7.478 7.545 7.191 7.354 26,003,220 -0.62(-7.81%)
Apr 14, 2020 8.082 8.312 7.795 7.977 22,154,888 +0.02(+0.24%)
Apr 13, 2020 7.977 7.986 7.574 7.958 23,248,102 +0.11(+1.34%)
Apr 09, 2020 7.967 8.082 7.680 7.852 36,548,700 +0.15(+1.99%)
Apr 08, 2020 7.325 7.737 7.200 7.699 28,124,544 +0.42(+5.80%)
Apr 07, 2020 7.536 7.689 7.143 7.277 45,466,412 +0.38(+5.56%)
Apr 06, 2020 6.462 6.970 6.452 6.893 40,778,692 +0.83(+13.77%)
Apr 03, 2020 6.098 6.462 5.944 6.059 28,096,196 -0.07(-1.10%)
Apr 02, 2020 6.270 6.462 5.887 6.126 33,525,668 +0.08(+1.27%)
Apr 01, 2020 6.088 6.481 5.983 6.050 28,210,936 -0.42(-6.52%)
Mar 31, 2020 6.059 6.836 6.021 6.472 37,024,352 +0.49(+8.17%)
Mar 30, 2020 6.011 6.040 5.743 5.983 23,434,428 +0.04(+0.65%)
Mar 27, 2020 6.385 6.424 5.915 5.944 38,889,780 -0.76(-11.30%)
Mar 26, 2020 6.960 7.066 6.539 6.702 33,912,436 -0.25(-3.59%)
Mar 25, 2020 6.673 7.354 6.376 6.951 41,474,536 +0.25(+3.72%)
Mar 24, 2020 5.829 6.941 5.820 6.702 49,554,732 +1.53(+29.68%)
Mar 23, 2020 5.235 5.637 5.043 5.168 36,583,288 -0.12(-2.35%)
Mar 20, 2020 5.820 5.887 5.148 5.292 41,616,680 -0.21(-3.83%)
Mar 19, 2020 4.957 5.906 4.621 5.503 40,648,396 +0.41(+8.10%)
Mar 18, 2020 5.647 5.752 4.650 5.091 39,519,040 -1.12(-18.06%)
Mar 17, 2020 6.117 6.299 5.484 6.213 33,274,776 +0.23(+3.85%)
Mar 16, 2020 6.174 6.682 5.944 5.983 42,366,668 -1.24(-17.13%)
Mar 13, 2020 7.459 7.564 6.572 7.219 42,124,844 +0.35(+5.02%)
Mar 12, 2020 6.874 7.430 6.529 6.874 39,442,848 -0.91(-11.70%)
Mar 11, 2020 8.293 8.379 7.622 7.785 35,423,000 -0.84(-9.78%)
Mar 10, 2020 8.504 8.715 7.967 8.629 32,012,000 +0.74(+9.36%)
Mar 09, 2020 7.948 8.255 7.756 7.890 35,186,704 -1.15(-12.73%)
Mar 06, 2020 9.166 9.405 8.873 9.041 42,429,304 -0.54(-5.61%)
Mar 05, 2020 9.645 9.923 9.511 9.578 27,698,492 -0.44(-4.40%)
Mar 04, 2020 9.923 10.04 9.587 10.02 26,217,274 +0.36(+3.77%)
Mar 03, 2020 10.08 10.35 9.329 9.655 48,944,428 -0.41(-4.09%)
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.