Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freeport-McMoRan (NY: FCX )

50.45 +1.67 (+3.42%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2019 10.83 10.89 10.31 10.51 19,250,176 -0.39(-3.57%)
Jul 30, 2019 10.89 10.96 10.81 10.89 15,938,893 -0.13(-1.21%)
Jul 29, 2019 10.97 11.09 10.88 11.03 15,290,847 +0.05(+0.43%)
Jul 26, 2019 10.85 11.00 10.70 10.98 15,098,563 +0.13(+1.23%)
Jul 25, 2019 11.45 11.45 10.70 10.85 26,597,612 -0.49(-4.36%)
Jul 24, 2019 10.96 11.46 10.95 11.34 22,046,750 +0.28(+2.49%)
Jul 23, 2019 10.96 11.14 10.94 11.07 14,669,584 +0.19(+1.75%)
Jul 22, 2019 10.98 11.03 10.81 10.88 14,408,583 -0.04(-0.35%)
Jul 19, 2019 10.86 11.11 10.75 10.91 31,977,366 +0.32(+3.05%)
Jul 18, 2019 10.42 10.62 10.40 10.59 13,332,039 +0.12(+1.18%)
Jul 17, 2019 10.53 10.60 10.38 10.47 19,386,282 -0.10(-0.90%)
Jul 16, 2019 10.65 10.83 10.54 10.56 20,206,608 +0.00(+0.00%)
Jul 15, 2019 10.60 10.67 10.46 10.56 15,248,919 +0.10(+0.91%)
Jul 12, 2019 10.52 10.62 10.46 10.47 12,438,731 -0.03(-0.27%)
Jul 11, 2019 10.48 10.54 10.32 10.50 20,088,674 +0.14(+1.37%)
Jul 10, 2019 10.45 10.56 10.24 10.35 17,446,142 +0.08(+0.74%)
Jul 09, 2019 10.41 10.43 10.02 10.28 25,558,078 -0.33(-3.12%)
Jul 08, 2019 10.62 10.83 10.57 10.61 16,576,202 -0.07(-0.62%)
Jul 05, 2019 10.48 10.71 10.33 10.68 12,095,159 -0.02(-0.18%)
Jul 03, 2019 10.76 10.79 10.62 10.69 9,784,969 -0.13(-1.22%)
Jul 02, 2019 10.75 10.83 10.52 10.83 17,471,176 +0.00(+0.00%)
Jul 01, 2019 10.77 10.85 10.27 10.83 42,032,336 -0.15(-1.38%)
Jun 28, 2019 11.00 11.00 10.78 10.98 19,173,890 +0.05(+0.43%)
Jun 27, 2019 10.94 11.15 10.78 10.93 18,165,830 +0.07(+0.61%)
Jun 26, 2019 10.73 10.87 10.60 10.86 16,326,991 +0.14(+1.32%)
Jun 25, 2019 10.76 10.89 10.70 10.72 14,510,448 +0.00(+0.00%)
Jun 24, 2019 10.75 10.79 10.60 10.72 15,119,144 +0.00(+0.00%)
Jun 21, 2019 10.76 10.83 10.68 10.72 23,447,186 -0.04(-0.35%)
Jun 20, 2019 10.95 11.04 10.70 10.76 23,641,874 +0.18(+1.70%)
Jun 19, 2019 10.46 10.66 10.39 10.58 19,898,152 +0.06(+0.54%)
Jun 18, 2019 10.35 10.73 10.34 10.52 26,397,548 +0.37(+3.63%)
Jun 17, 2019 10.03 10.24 9.877 10.16 13,090,254 +0.09(+0.85%)
Jun 14, 2019 10.17 10.25 10.02 10.07 15,213,413 -0.17(-1.66%)
Jun 13, 2019 10.12 10.31 10.04 10.24 15,302,017 +0.23(+2.27%)
Jun 12, 2019 9.976 10.14 9.881 10.01 13,369,150 -0.03(-0.28%)
Jun 11, 2019 10.44 10.53 10.03 10.04 30,241,612 +0.01(+0.09%)
Jun 10, 2019 9.872 10.12 9.863 10.03 20,987,178 +0.25(+2.51%)
Jun 07, 2019 9.768 10.14 9.730 9.787 32,898,608 +0.15(+1.57%)
Jun 06, 2019 9.569 9.740 9.475 9.636 21,391,514 +0.09(+0.89%)
Jun 05, 2019 9.787 9.834 9.267 9.550 27,306,846 -0.21(-2.13%)
Jun 04, 2019 9.484 9.759 9.314 9.759 31,114,578 +0.38(+4.03%)
Jun 03, 2019 9.210 9.399 9.134 9.380 25,547,268 +0.20(+2.16%)
May 31, 2019 9.116 9.248 8.958 9.182 23,346,300 -0.10(-1.12%)
May 30, 2019 9.475 9.532 9.182 9.286 16,801,154 -0.16(-1.70%)
May 29, 2019 9.352 9.465 9.229 9.446 13,832,354 -0.04(-0.40%)
May 28, 2019 9.645 9.740 9.456 9.484 15,446,815 -0.05(-0.50%)
May 24, 2019 9.513 9.617 9.390 9.532 15,659,588 +0.12(+1.31%)
May 23, 2019 9.361 9.428 9.210 9.409 21,032,412 -0.10(-1.09%)
May 22, 2019 9.664 9.759 9.494 9.513 19,434,022 -0.27(-2.80%)
May 21, 2019 9.683 9.844 9.645 9.787 20,423,500 +0.14(+1.47%)
May 20, 2019 9.749 9.825 9.598 9.645 15,599,978 -0.16(-1.64%)
May 17, 2019 9.957 10.08 9.730 9.806 27,099,498 -0.27(-2.72%)
May 16, 2019 10.38 10.42 10.07 10.08 16,054,599 -0.18(-1.75%)
May 15, 2019 10.14 10.34 10.04 10.26 17,053,746 -0.01(-0.09%)
May 14, 2019 10.23 10.43 10.18 10.27 19,270,660 +0.14(+1.40%)
May 13, 2019 10.34 10.40 9.967 10.13 30,564,154 -0.62(-5.80%)
May 10, 2019 10.55 10.82 10.33 10.75 20,265,586 +0.09(+0.80%)
May 09, 2019 10.62 10.77 10.35 10.67 18,910,538 -0.09(-0.79%)
May 08, 2019 10.73 10.95 10.63 10.75 19,134,284 -0.07(-0.61%)
May 07, 2019 10.95 11.06 10.75 10.82 24,091,772 -0.26(-2.39%)
May 06, 2019 10.84 11.14 10.83 11.08 21,034,732 -0.22(-1.92%)
May 03, 2019 11.02 11.36 10.98 11.30 24,758,744 +0.42(+3.82%)
May 02, 2019 10.92 11.10 10.79 10.88 23,101,110 -0.19(-1.71%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.