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: 6:30 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 31, 2016 10.28 10.69 10.25 10.30 37,054,828 -0.06(-0.54%)
May 27, 2016 10.55 10.35 10.35 10.35 30,797,892 -0.19(-1.76%)
May 26, 2016 11.07 11.19 10.48 10.54 33,780,568 -0.29(-2.66%)
May 25, 2016 10.58 10.90 10.32 10.82 49,208,756 +0.50(+4.86%)
May 24, 2016 10.60 10.69 10.26 10.32 40,849,788 -0.25(-2.37%)
May 23, 2016 10.04 10.64 9.961 10.57 45,193,488 +0.28(+2.71%)
May 20, 2016 10.34 10.56 10.10 10.30 45,982,860 +0.09(+0.91%)
May 19, 2016 9.598 10.24 9.496 10.20 51,700,288 +0.41(+4.17%)
May 18, 2016 10.43 10.67 9.617 9.794 59,847,468 -0.90(-8.43%)
May 17, 2016 10.50 11.06 10.30 10.69 65,032,812 +0.44(+4.26%)
May 16, 2016 10.02 10.65 10.02 10.26 47,107,496 +0.59(+6.05%)
May 13, 2016 10.18 10.56 9.561 9.673 47,130,580 -0.58(-5.62%)
May 12, 2016 10.84 11.13 10.06 10.25 51,692,408 -0.54(-5.00%)
May 11, 2016 10.24 11.09 10.22 10.79 50,324,892 +0.70(+6.91%)
May 10, 2016 10.03 10.20 9.766 10.09 27,908,846 +0.32(+3.23%)
May 09, 2016 10.41 10.44 9.636 9.775 55,257,072 -1.18(-10.77%)
May 06, 2016 10.35 11.26 10.34 10.96 55,478,908 +0.46(+4.43%)
May 05, 2016 11.23 11.35 10.30 10.49 53,985,292 -0.47(-4.32%)
May 04, 2016 11.28 11.62 10.76 10.96 51,817,600 -0.20(-1.75%)
May 03, 2016 12.12 12.15 11.15 11.16 63,358,656 -1.43(-11.37%)
May 02, 2016 13.04 13.05 12.37 12.59 49,726,740 -0.42(-3.21%)
Apr 29, 2016 12.18 13.06 12.13 13.01 80,277,752 +1.25(+10.58%)
Apr 28, 2016 11.76 12.41 11.72 11.76 67,422,712 +0.01(+0.08%)
Apr 27, 2016 10.86 11.77 10.77 11.75 62,829,344 +1.09(+10.19%)
Apr 26, 2016 10.49 10.78 9.812 10.67 60,961,108 +0.12(+1.15%)
Apr 25, 2016 10.77 10.93 10.37 10.55 38,512,248 -0.30(-2.74%)
Apr 22, 2016 10.93 11.20 10.62 10.84 57,090,576 +0.14(+1.30%)
Apr 21, 2016 11.70 11.80 10.66 10.70 71,059,656 -0.78(-6.80%)
Apr 20, 2016 11.10 11.79 10.98 11.48 66,670,016 +0.33(+2.92%)
Apr 19, 2016 10.29 11.17 10.28 11.16 67,960,048 +0.92(+8.98%)
Apr 18, 2016 9.738 10.30 9.492 10.24 44,167,916 +0.15(+1.47%)
Apr 15, 2016 9.729 10.15 9.622 10.09 31,654,924 +0.12(+1.21%)
Apr 14, 2016 10.08 10.29 9.794 9.970 40,631,876 -0.08(-0.83%)
Apr 13, 2016 9.979 10.43 9.961 10.05 59,211,364 +0.36(+3.74%)
Apr 12, 2016 9.320 9.738 9.199 9.691 63,863,748 +0.62(+6.86%)
Apr 11, 2016 8.902 9.180 8.837 9.069 35,702,548 +0.40(+4.61%)
Apr 08, 2016 8.521 8.855 8.381 8.669 39,980,888 +0.45(+5.42%)
Apr 07, 2016 8.623 8.837 8.140 8.223 65,870,996 -0.71(-7.91%)
Apr 06, 2016 8.799 8.967 8.456 8.929 40,089,648 +0.25(+2.89%)
Apr 05, 2016 8.604 8.939 8.567 8.679 34,843,772 -0.07(-0.85%)
Apr 04, 2016 9.208 9.376 8.725 8.753 41,677,596 -0.44(-4.75%)
Apr 01, 2016 9.218 9.292 8.906 9.190 44,571,092 -0.42(-4.35%)
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%)
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.