Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Freeport-McMoRan (NY: FCX )

49.47 -1.12 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 51.90 52.42 49.33 49.47 19,983,776 -1.27(-2.50%)
Apr 11, 2024 51.03 51.34 49.96 50.74 12,977,251 -0.18(-0.35%)
Apr 10, 2024 49.98 51.38 49.59 50.92 16,141,165 -0.38(-0.74%)
Apr 09, 2024 51.45 52.03 50.51 51.30 17,632,928 +1.30(+2.60%)
Apr 08, 2024 50.03 50.27 49.42 50.00 12,745,094 +0.53(+1.07%)
Apr 05, 2024 49.30 49.58 48.66 49.47 14,155,194 +0.29(+0.59%)
Apr 04, 2024 49.99 50.24 48.86 49.18 24,834,898 -0.43(-0.87%)
Apr 03, 2024 48.71 49.75 48.64 49.61 19,954,624 +1.23(+2.54%)
Apr 02, 2024 47.85 48.84 47.31 48.38 22,137,472 +1.05(+2.22%)
Apr 01, 2024 47.53 47.81 47.22 47.33 10,375,646 +0.31(+0.66%)
Mar 28, 2024 46.20 47.16 47.15 47.02 20,169,012 +1.14(+2.48%)
Mar 27, 2024 44.94 45.94 44.53 45.88 10,699,079 +1.15(+2.57%)
Mar 26, 2024 45.49 45.49 44.61 44.73 10,489,830 -0.62(-1.37%)
Mar 25, 2024 45.45 46.48 45.21 45.35 7,753,804 +0.25(+0.55%)
Mar 22, 2024 46.10 46.10 45.08 45.10 14,515,742 -1.14(-2.47%)
Mar 21, 2024 46.39 46.40 45.47 46.24 17,022,680 +0.23(+0.50%)
Mar 20, 2024 44.29 46.46 43.92 46.01 20,137,814 +1.68(+3.79%)
Mar 19, 2024 43.68 44.47 43.35 44.33 13,526,821 -0.15(-0.34%)
Mar 18, 2024 44.96 45.47 44.37 44.48 14,479,035 -0.13(-0.29%)
Mar 15, 2024 43.64 44.90 43.50 44.61 33,978,680 +1.29(+2.98%)
Mar 14, 2024 43.69 43.83 42.93 43.32 16,003,545 -0.09(-0.21%)
Mar 13, 2024 41.55 43.76 41.53 43.41 26,390,372 +3.05(+7.56%)
Mar 12, 2024 40.67 40.78 39.80 40.36 8,841,247 -0.06(-0.15%)
Mar 11, 2024 39.78 40.67 39.78 40.42 9,610,080 +0.57(+1.43%)
Mar 08, 2024 39.99 40.14 39.55 39.85 7,670,797 +0.04(+0.10%)
Mar 07, 2024 39.32 40.45 39.25 39.81 12,894,223 +1.67(+4.38%)
Mar 06, 2024 38.18 38.76 37.92 38.14 11,704,238 +1.02(+2.75%)
Mar 05, 2024 38.01 38.27 36.75 37.12 13,884,470 -1.20(-3.13%)
Mar 04, 2024 38.00 38.45 37.63 38.32 9,192,590 +0.39(+1.03%)
Mar 01, 2024 37.94 38.35 37.60 37.93 10,343,156 +0.12(+0.32%)
Feb 29, 2024 38.18 38.41 37.75 37.81 16,036,168 +0.40(+1.07%)
Feb 28, 2024 37.74 37.84 37.29 37.41 10,166,208 -0.75(-1.97%)
Feb 27, 2024 38.51 38.74 37.90 38.16 6,760,722 +0.13(+0.34%)
Feb 26, 2024 38.36 38.41 37.60 38.03 10,432,675 -0.93(-2.39%)
Feb 23, 2024 38.79 39.15 38.59 38.96 10,291,551 +0.29(+0.75%)
Feb 22, 2024 38.63 39.04 38.51 38.67 9,547,223 -0.19(-0.49%)
Feb 21, 2024 38.47 39.01 38.40 38.86 11,343,945 +0.72(+1.89%)
Feb 20, 2024 38.42 38.51 38.00 38.14 10,516,144 -0.69(-1.78%)
Feb 16, 2024 39.10 39.75 38.80 38.83 12,614,252 +0.58(+1.52%)
Feb 15, 2024 37.36 38.35 37.36 38.25 10,161,875 +1.05(+2.82%)
Feb 14, 2024 36.89 37.25 36.55 37.20 9,268,903 +0.54(+1.47%)
Feb 13, 2024 36.88 37.12 36.26 36.66 14,271,114 -1.03(-2.73%)
Feb 12, 2024 37.47 37.97 37.30 37.69 12,929,507 +0.33(+0.88%)
Feb 09, 2024 37.84 37.91 37.26 37.36 15,822,198 -0.76(-1.99%)
Feb 08, 2024 38.85 38.90 37.89 38.12 14,020,852 -1.08(-2.76%)
Feb 07, 2024 40.10 40.12 38.91 39.20 9,702,448 -0.97(-2.41%)
Feb 06, 2024 39.02 40.22 38.93 40.17 13,060,915 +1.49(+3.85%)
Feb 05, 2024 39.21 39.23 37.99 38.68 16,200,998 -1.42(-3.54%)
Feb 02, 2024 39.52 40.26 38.89 40.10 14,120,193 -0.08(-0.20%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.