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 )

49.94 -2.47 (-4.71%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Nov 28, 2008 9.263 9.378 8.805 8.931 16,237,478 -0.50(-5.29%)
Nov 26, 2008 8.418 9.531 8.403 9.430 48,267,036 +0.85(+9.84%)
Nov 25, 2008 8.481 8.708 7.978 8.585 54,814,268 +0.42(+5.20%)
Nov 24, 2008 7.699 8.537 7.461 8.161 66,587,664 +0.96(+13.40%)
Nov 21, 2008 6.962 7.267 6.627 7.197 70,944,368 +0.64(+9.83%)
Nov 20, 2008 7.405 7.439 6.430 6.552 89,899,608 -0.98(-13.04%)
Nov 19, 2008 7.986 8.362 7.453 7.535 83,157,536 -0.54(-6.64%)
Nov 18, 2008 8.626 8.626 7.818 8.071 67,927,800 -0.54(-6.31%)
Nov 17, 2008 8.667 9.196 8.291 8.615 54,061,096 -0.45(-4.93%)
Nov 14, 2008 9.445 9.795 8.928 9.062 0 -0.62(-6.42%)
Nov 13, 2008 8.399 9.698 8.004 9.683 78,044,080 +1.38(+16.69%)
Nov 12, 2008 8.935 9.025 8.168 8.299 61,603,464 -0.93(-10.05%)
Nov 11, 2008 9.754 9.866 8.987 9.226 57,635,256 -1.00(-9.76%)
Nov 10, 2008 11.02 11.24 10.08 10.22 55,573,436 +0.15(+1.44%)
Nov 07, 2008 10.20 10.73 9.557 10.08 0 +0.07(+0.71%)
Nov 06, 2008 10.87 11.00 9.959 10.01 56,035,632 -1.18(-10.58%)
Nov 05, 2008 11.81 12.27 11.08 11.19 60,455,004 -1.07(-8.74%)
Nov 04, 2008 11.23 12.45 11.20 12.26 59,129,488 +1.53(+14.22%)
Nov 03, 2008 10.76 11.20 10.47 10.74 44,287,652 -0.08(-0.76%)
Oct 31, 2008 11.04 11.33 10.46 10.82 52,749,652 -0.36(-3.20%)
Oct 30, 2008 11.10 11.39 10.25 11.18 72,752,024 +0.66(+6.30%)
Oct 29, 2008 10.34 11.25 10.15 10.51 90,850,608 +0.54(+5.37%)
Oct 28, 2008 9.479 10.03 8.563 9.978 79,104,320 +1.14(+12.84%)
Oct 27, 2008 9.304 9.751 8.842 8.842 73,293,480 -0.41(-4.46%)
Oct 24, 2008 8.366 9.747 8.295 9.255 0 -0.53(-5.40%)
Oct 23, 2008 9.866 10.53 9.032 9.784 90,916,824 -0.24(-2.38%)
Oct 22, 2008 11.58 11.62 9.605 10.02 110,141,728 -2.17(-17.78%)
Oct 21, 2008 12.84 13.14 12.17 12.19 71,256,800 -1.48(-10.84%)
Oct 20, 2008 12.85 13.69 12.62 13.67 52,009,804 +1.41(+11.51%)
Oct 17, 2008 11.82 13.51 11.50 12.26 0 -0.17(-1.38%)
Oct 16, 2008 12.80 13.14 11.18 12.43 96,954,848 +0.10(+0.85%)
Oct 15, 2008 14.15 14.24 12.29 12.33 79,020,328 -2.92(-19.13%)
Oct 14, 2008 17.48 17.87 15.03 15.24 64,154,532 -1.65(-9.76%)
Oct 13, 2008 14.69 16.89 13.69 16.89 76,619,640 +3.36(+24.81%)
Oct 10, 2008 12.96 14.85 12.10 13.53 0 -0.77(-5.36%)
Oct 09, 2008 17.03 17.37 13.90 14.30 81,601,312 -1.56(-9.84%)
Oct 08, 2008 14.02 16.49 13.78 15.86 89,728,480 +1.46(+10.11%)
Oct 07, 2008 17.03 17.31 14.33 14.40 77,387,080 -1.87(-11.49%)
Oct 06, 2008 15.90 16.29 13.90 16.27 90,334,400 -0.43(-2.56%)
Oct 03, 2008 17.28 18.46 16.44 16.70 0 -0.28(-1.62%)
Oct 02, 2008 19.08 19.08 16.82 16.98 63,035,772 -2.74(-13.90%)
Oct 01, 2008 20.88 21.13 19.12 19.72 49,042,540 -1.45(-6.84%)
Sep 30, 2008 20.44 21.35 19.82 21.17 50,583,348 +1.35(+6.82%)
Sep 29, 2008 22.40 22.48 19.07 19.81 68,131,440 -3.95(-16.61%)
Sep 26, 2008 24.65 24.80 22.90 23.76 0 -1.71(-6.70%)
Sep 25, 2008 24.85 25.93 24.11 25.47 34,784,576 +0.71(+2.86%)
Sep 24, 2008 26.41 26.43 24.67 24.76 29,611,044 -1.12(-4.33%)
Sep 23, 2008 26.63 27.85 25.80 25.88 41,449,444 -1.05(-3.90%)
Sep 22, 2008 27.89 28.79 26.78 26.93 46,254,488 -0.44(-1.62%)
Sep 19, 2008 26.54 27.83 25.48 27.37 0 +2.43(+9.76%)
Sep 18, 2008 24.88 25.87 23.35 24.94 64,440,484 +0.58(+2.40%)
Sep 17, 2008 24.13 25.46 22.71 24.35 69,230,000 -0.31(-1.27%)
Sep 16, 2008 23.46 24.75 22.40 24.66 71,982,896 +0.15(+0.62%)
Sep 15, 2008 25.98 26.37 24.27 24.51 41,630,420 -2.99(-10.88%)
Sep 12, 2008 26.02 27.70 25.89 27.51 0 +2.09(+8.23%)
Sep 11, 2008 25.16 25.73 23.57 25.41 67,684,216 -0.34(-1.33%)
Sep 10, 2008 24.50 26.27 24.21 25.76 51,284,120 +1.50(+6.17%)
Sep 09, 2008 26.16 26.23 24.16 24.26 67,864,512 -2.57(-9.58%)
Sep 08, 2008 28.44 28.67 26.10 26.83 42,627,408 -0.69(-2.50%)
Sep 05, 2008 27.89 28.13 25.78 27.52 0 -0.38(-1.36%)
Sep 04, 2008 29.92 30.30 27.36 27.90 64,796,716 -2.02(-6.76%)
Sep 03, 2008 30.83 31.25 29.19 29.92 41,109,440 -1.00(-3.24%)
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.