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:
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: 4:10 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 31, 2016 10.22 10.63 10.19 10.23 37,273,724 -0.06(-0.54%)
May 27, 2016 10.48 10.29 10.29 10.29 30,979,826 -0.18(-1.76%)
May 26, 2016 11.00 11.12 10.42 10.48 33,980,120 -0.29(-2.66%)
May 25, 2016 10.52 10.84 10.26 10.76 49,499,448 +0.50(+4.86%)
May 24, 2016 10.54 10.63 10.20 10.26 41,091,104 -0.25(-2.37%)
May 23, 2016 9.976 10.58 9.902 10.51 45,460,460 +0.28(+2.71%)
May 20, 2016 10.28 10.49 10.04 10.23 46,254,496 +0.09(+0.91%)
May 19, 2016 9.542 10.18 9.441 10.14 52,005,700 +0.41(+4.17%)
May 18, 2016 10.37 10.60 9.561 9.736 60,201,008 -0.90(-8.43%)
May 17, 2016 10.44 10.99 10.24 10.63 65,416,984 +0.43(+4.26%)
May 16, 2016 9.958 10.59 9.958 10.20 47,385,776 +0.58(+6.05%)
May 13, 2016 10.12 10.50 9.505 9.616 47,409,000 -0.57(-5.62%)
May 12, 2016 10.78 11.07 10.00 10.19 51,997,772 -0.54(-5.00%)
May 11, 2016 10.18 11.03 10.16 10.72 50,622,180 +0.69(+6.91%)
May 10, 2016 9.967 10.14 9.708 10.03 28,073,712 +0.31(+3.23%)
May 09, 2016 10.35 10.38 9.579 9.718 55,583,496 -1.17(-10.77%)
May 06, 2016 10.29 11.20 10.28 10.89 55,806,640 +0.46(+4.43%)
May 05, 2016 11.17 11.29 10.23 10.43 54,304,204 -0.47(-4.32%)
May 04, 2016 11.21 11.56 10.70 10.90 52,123,704 -0.19(-1.75%)
May 03, 2016 12.05 12.08 11.08 11.09 63,732,940 -1.42(-11.36%)
May 02, 2016 12.96 12.97 12.29 12.52 50,020,492 -0.42(-3.21%)
Apr 29, 2016 12.11 12.99 12.05 12.93 80,751,976 +1.24(+10.58%)
Apr 28, 2016 11.69 12.34 11.65 11.69 67,821,000 +0.01(+0.08%)
Apr 27, 2016 10.80 11.70 10.71 11.69 63,200,496 +1.08(+10.19%)
Apr 26, 2016 10.43 10.72 9.755 10.60 61,321,224 +0.12(+1.15%)
Apr 25, 2016 10.71 10.86 10.31 10.48 38,739,752 -0.30(-2.74%)
Apr 22, 2016 10.86 11.13 10.56 10.78 57,427,828 +0.14(+1.30%)
Apr 21, 2016 11.63 11.73 10.60 10.64 71,479,432 -0.78(-6.80%)
Apr 20, 2016 11.04 11.72 10.92 11.42 67,063,860 +0.32(+2.91%)
Apr 19, 2016 10.23 11.10 10.22 11.09 68,361,512 +0.91(+8.98%)
Apr 18, 2016 9.681 10.24 9.436 10.18 44,428,832 +0.15(+1.47%)
Apr 15, 2016 9.671 10.09 9.565 10.03 31,841,922 +0.12(+1.21%)
Apr 14, 2016 10.02 10.23 9.736 9.912 40,871,904 -0.08(-0.83%)
Apr 13, 2016 9.921 10.37 9.902 9.995 59,561,144 +0.36(+3.74%)
Apr 12, 2016 9.265 9.681 9.145 9.635 64,241,012 +0.62(+6.86%)
Apr 11, 2016 8.849 9.126 8.785 9.016 35,913,456 +0.40(+4.61%)
Apr 08, 2016 8.471 8.803 8.332 8.618 40,217,068 +0.44(+5.42%)
Apr 07, 2016 8.572 8.785 8.092 8.175 66,260,120 -0.70(-7.91%)
Apr 06, 2016 8.748 8.914 8.406 8.877 40,326,472 +0.25(+2.89%)
Apr 05, 2016 8.554 8.886 8.517 8.628 35,049,608 -0.07(-0.85%)
Apr 04, 2016 9.154 9.320 8.674 8.702 41,923,800 -0.43(-4.75%)
Apr 01, 2016 9.163 9.237 8.854 9.136 44,834,392 -0.42(-4.35%)
Mar 31, 2016 9.357 9.662 9.357 9.551 35,643,772 +0.05(+0.49%)
Mar 30, 2016 9.570 9.782 9.228 9.505 50,732,888 +0.14(+1.48%)
Mar 29, 2016 8.969 9.514 8.692 9.367 47,845,168 +0.00(+0.00%)
Mar 28, 2016 9.468 9.681 8.988 9.367 38,241,196 +0.03(+0.30%)
Mar 24, 2016 8.655 9.339 9.339 9.339 57,001,816 +0.33(+3.69%)
Mar 23, 2016 9.764 9.902 8.988 9.006 52,677,556 -1.15(-11.28%)
Mar 22, 2016 9.755 10.35 9.634 10.15 33,644,160 +0.18(+1.76%)
Mar 21, 2016 9.838 10.10 9.561 9.976 33,858,388 +0.04(+0.37%)
Mar 18, 2016 10.20 10.57 9.644 9.939 85,798,080 -0.13(-1.28%)
Mar 17, 2016 9.635 10.23 9.293 10.07 57,299,336 +0.63(+6.65%)
Mar 16, 2016 8.544 9.496 8.517 9.441 53,345,340 +0.88(+10.25%)
Mar 15, 2016 8.729 8.766 8.341 8.563 39,396,572 -0.65(-7.02%)
Mar 14, 2016 8.748 9.367 8.658 9.210 43,295,568 +0.39(+4.40%)
Mar 11, 2016 9.099 9.126 8.692 8.822 44,313,452 -0.05(-0.52%)
Mar 10, 2016 8.184 8.914 8.083 8.868 60,353,484 +0.42(+4.92%)
Mar 09, 2016 8.230 8.526 7.824 8.452 53,169,664 +0.45(+5.66%)
Mar 08, 2016 8.655 8.702 7.907 8.000 63,266,456 -1.11(-12.17%)
Mar 07, 2016 9.025 9.422 8.785 9.108 68,986,528 +0.11(+1.23%)
Mar 04, 2016 8.609 9.053 8.471 8.997 113,572,376 +0.58(+6.92%)
Mar 03, 2016 8.000 8.498 7.815 8.415 72,244,688 +0.13(+1.56%)
Mar 02, 2016 7.224 8.332 7.196 8.286 91,856,104 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.