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 )

44.53 -0.61 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 8.645 8.764 8.483 8.645 25,711,590 -0.02(-0.22%)
May 28, 2020 9.007 9.016 8.616 8.664 19,022,080 -0.19(-2.15%)
May 27, 2020 8.978 9.016 8.549 8.854 22,059,222 +0.03(+0.32%)
May 26, 2020 8.702 8.902 8.626 8.826 27,452,062 +0.50(+5.95%)
May 22, 2020 8.340 8.473 8.197 8.330 22,094,710 -0.15(-1.80%)
May 21, 2020 8.626 8.769 8.359 8.483 29,180,550 -0.21(-2.41%)
May 20, 2020 8.893 8.940 8.664 8.692 26,836,406 -0.02(-0.22%)
May 19, 2020 8.711 8.854 8.673 8.711 28,988,402 -0.04(-0.44%)
May 18, 2020 8.597 8.883 8.588 8.750 35,094,484 +0.67(+8.25%)
May 15, 2020 7.911 8.244 7.854 8.082 18,623,566 +0.18(+2.29%)
May 14, 2020 7.730 8.187 7.434 7.901 35,624,648 -0.10(-1.31%)
May 13, 2020 8.292 8.302 7.796 8.006 19,006,370 -0.26(-3.11%)
May 12, 2020 8.645 8.740 8.254 8.264 22,177,580 -0.30(-3.45%)
May 11, 2020 8.530 8.626 8.435 8.559 16,965,908 -0.22(-2.50%)
May 08, 2020 8.740 8.854 8.678 8.778 21,163,238 +0.23(+2.68%)
May 07, 2020 8.397 8.702 8.387 8.549 19,608,408 +0.36(+4.42%)
May 06, 2020 8.502 8.549 8.178 8.187 11,401,470 -0.20(-2.39%)
May 05, 2020 8.426 8.721 8.302 8.387 21,283,132 +0.10(+1.15%)
May 04, 2020 7.978 8.302 7.844 8.292 17,798,894 +0.23(+2.84%)
May 01, 2020 8.082 8.264 7.835 8.063 26,589,026 -0.35(-4.19%)
Apr 30, 2020 8.559 8.759 8.330 8.416 22,727,398 -0.41(-4.64%)
Apr 29, 2020 8.845 9.036 8.721 8.826 23,339,984 +0.32(+3.81%)
Apr 28, 2020 8.664 8.797 8.197 8.502 22,453,474 +0.07(+0.79%)
Apr 27, 2020 8.216 8.559 7.997 8.435 23,040,820 +0.35(+4.36%)
Apr 24, 2020 7.835 8.216 7.816 8.082 36,342,940 +0.64(+8.58%)
Apr 23, 2020 7.501 7.749 7.396 7.444 22,045,864 +0.16(+2.23%)
Apr 22, 2020 7.196 7.396 7.196 7.282 24,818,266 +0.22(+3.10%)
Apr 21, 2020 7.148 7.415 6.958 7.063 32,100,058 -0.58(-7.61%)
Apr 20, 2020 7.520 7.920 7.434 7.644 20,552,638 -0.30(-3.84%)
Apr 17, 2020 7.634 8.006 7.615 7.949 40,135,032 +0.72(+10.03%)
Apr 16, 2020 7.415 7.434 7.044 7.225 25,981,082 -0.09(-1.17%)
Apr 15, 2020 7.434 7.501 7.148 7.310 26,156,832 -0.62(-7.81%)
Apr 14, 2020 8.035 8.264 7.749 7.930 22,285,766 +0.02(+0.24%)
Apr 13, 2020 7.930 7.939 7.530 7.911 23,385,438 +0.10(+1.34%)
Apr 09, 2020 7.920 8.035 7.634 7.806 36,764,608 +0.15(+1.99%)
Apr 08, 2020 7.282 7.692 7.158 7.654 28,290,688 +0.42(+5.80%)
Apr 07, 2020 7.491 7.644 7.101 7.234 45,735,004 +0.38(+5.56%)
Apr 06, 2020 6.424 6.929 6.414 6.853 41,019,588 +0.83(+13.77%)
Apr 03, 2020 6.062 6.424 5.909 6.024 28,262,172 -0.07(-1.10%)
Apr 02, 2020 6.233 6.424 5.852 6.090 33,723,716 +0.08(+1.27%)
Apr 01, 2020 6.052 6.443 5.947 6.014 28,377,590 -0.42(-6.52%)
Mar 31, 2020 6.024 6.796 5.986 6.434 37,243,068 +0.49(+8.17%)
Mar 30, 2020 5.976 6.005 5.709 5.947 23,572,864 +0.04(+0.65%)
Mar 27, 2020 6.348 6.386 5.881 5.909 39,119,520 -0.75(-11.30%)
Mar 26, 2020 6.920 7.024 6.500 6.662 34,112,768 -0.25(-3.59%)
Mar 25, 2020 6.634 7.310 6.338 6.910 41,719,540 +0.25(+3.72%)
Mar 24, 2020 5.795 6.901 5.785 6.662 49,847,472 +1.52(+29.68%)
Mar 23, 2020 5.204 5.604 5.013 5.137 36,799,400 -0.12(-2.35%)
Mar 20, 2020 5.785 5.852 5.118 5.261 41,862,524 -0.21(-3.83%)
Mar 19, 2020 4.928 5.871 4.594 5.471 40,888,524 +0.41(+8.10%)
Mar 18, 2020 5.614 5.719 4.623 5.061 39,752,496 -1.12(-18.06%)
Mar 17, 2020 6.081 6.262 5.452 6.176 33,471,344 +0.23(+3.85%)
Mar 16, 2020 6.138 6.643 5.909 5.947 42,616,944 -1.23(-17.13%)
Mar 13, 2020 7.415 7.520 6.534 7.177 42,373,692 +0.34(+5.02%)
Mar 12, 2020 6.834 7.387 6.491 6.834 39,675,852 -0.91(-11.70%)
Mar 11, 2020 8.244 8.330 7.577 7.739 35,632,260 -0.84(-9.78%)
Mar 10, 2020 8.454 8.664 7.920 8.578 32,201,108 +0.73(+9.36%)
Mar 09, 2020 7.901 8.206 7.711 7.844 35,394,568 -1.14(-12.73%)
Mar 06, 2020 9.112 9.350 8.821 8.988 42,679,952 -0.53(-5.61%)
Mar 05, 2020 9.588 9.865 9.455 9.522 27,862,118 -0.44(-4.40%)
Mar 04, 2020 9.865 9.979 9.531 9.960 26,372,150 +0.36(+3.77%)
Mar 03, 2020 10.02 10.29 9.274 9.598 49,233,564 -0.41(-4.10%)
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.