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:

Freeport-McMoRan (NY: FCX )

47.02 +1.14 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.126 4.414 4.061 4.274 45,255,716 +0.17(+4.07%)
Jan 28, 2016 4.460 4.534 3.912 4.107 71,948,320 -0.21(-4.95%)
Jan 27, 2016 3.772 4.720 3.749 4.321 103,426,256 +0.42(+10.71%)
Jan 26, 2016 4.088 4.098 3.559 3.903 99,044,984 +0.24(+6.60%)
Jan 25, 2016 3.596 3.717 3.540 3.661 55,360,700 +0.00(+0.00%)
Jan 22, 2016 4.265 4.321 3.531 3.661 117,137,328 -0.36(-9.01%)
Jan 21, 2016 3.847 4.116 3.689 4.023 65,731,704 +0.24(+6.39%)
Jan 20, 2016 3.503 3.838 3.271 3.782 95,253,936 +0.10(+2.78%)
Jan 19, 2016 4.256 4.256 3.642 3.680 64,358,184 -0.36(-8.97%)
Jan 15, 2016 3.531 4.042 4.042 4.042 78,737,216 +0.14(+3.57%)
Jan 14, 2016 3.540 3.930 3.512 3.903 83,577,216 +0.43(+12.30%)
Jan 13, 2016 3.884 3.977 3.438 3.475 69,455,736 -0.34(-9.00%)
Jan 12, 2016 4.005 4.256 3.392 3.819 152,339,056 -0.19(-4.64%)
Jan 11, 2016 5.018 5.036 3.930 4.005 126,574,168 -1.02(-20.33%)
Jan 08, 2016 5.268 5.306 4.980 5.027 47,690,204 -0.19(-3.57%)
Jan 07, 2016 5.557 5.612 5.045 5.213 71,649,056 -0.52(-9.08%)
Jan 06, 2016 5.919 6.012 5.696 5.733 48,794,764 -0.50(-8.05%)
Jan 05, 2016 6.151 6.253 6.049 6.235 40,601,624 +0.15(+2.44%)
Jan 04, 2016 6.133 6.281 5.854 6.086 46,353,448 -0.20(-3.25%)
Dec 31, 2015 6.216 6.291 6.291 6.291 26,307,622 +0.00(+0.00%)
Dec 30, 2015 6.263 6.449 6.207 6.291 28,411,988 -0.19(-2.87%)
Dec 29, 2015 6.644 6.774 6.374 6.476 38,183,156 +0.11(+1.75%)
Dec 28, 2015 6.811 6.811 6.328 6.365 45,920,948 -0.67(-9.51%)
Dec 24, 2015 6.997 7.034 7.034 7.034 24,995,184 +0.11(+1.61%)
Dec 23, 2015 6.226 6.997 6.226 6.922 82,427,840 +0.96(+16.04%)
Dec 22, 2015 5.835 6.003 5.784 5.965 44,094,280 +0.17(+2.88%)
Dec 21, 2015 5.863 6.021 5.696 5.798 46,026,532 +0.03(+0.48%)
Dec 18, 2015 5.845 6.021 5.649 5.770 103,236,800 +0.08(+1.47%)
Dec 17, 2015 6.105 6.170 5.668 5.687 57,140,484 -0.53(-8.52%)
Dec 16, 2015 6.161 6.374 6.068 6.216 54,037,304 +0.16(+2.61%)
Dec 15, 2015 6.105 6.309 6.003 6.058 50,927,240 +0.06(+0.93%)
Dec 14, 2015 6.365 6.458 5.975 6.003 61,565,744 -0.41(-6.38%)
Dec 11, 2015 6.653 6.774 6.346 6.411 74,533,072 -0.43(-6.25%)
Dec 10, 2015 6.569 6.922 6.439 6.839 51,056,256 +0.34(+5.29%)
Dec 09, 2015 6.467 6.950 6.411 6.495 65,316,556 +0.23(+3.71%)
Dec 08, 2015 6.560 6.560 6.161 6.263 62,190,264 -0.46(-6.78%)
Dec 07, 2015 7.090 7.090 6.681 6.718 49,333,812 -0.58(-7.90%)
Dec 04, 2015 7.108 7.350 7.006 7.294 49,074,620 +0.16(+2.21%)
Dec 03, 2015 7.294 7.415 7.090 7.136 48,905,128 -0.14(-1.92%)
Dec 02, 2015 7.647 7.647 7.248 7.276 48,610,008 -0.46(-6.00%)
Dec 01, 2015 7.666 7.814 7.554 7.740 35,282,940 +0.14(+1.83%)
Nov 30, 2015 7.536 7.875 7.461 7.601 36,679,636 +0.07(+0.99%)
Nov 27, 2015 7.554 7.666 7.461 7.526 16,047,200 +0.00(+0.00%)
Nov 25, 2015 7.582 7.526 7.526 7.526 31,952,126 -0.19(-2.41%)
Nov 24, 2015 7.610 7.805 7.438 7.712 51,680,460 +0.28(+3.75%)
Nov 23, 2015 7.619 7.619 7.378 7.434 39,262,848 -0.23(-3.03%)
Nov 20, 2015 7.842 7.972 7.434 7.666 37,473,320 -0.15(-1.90%)
Nov 19, 2015 8.172 8.223 7.805 7.814 29,485,780 -0.33(-4.10%)
Nov 18, 2015 7.926 8.177 7.852 8.149 34,897,616 +0.35(+4.53%)
Nov 17, 2015 8.307 8.326 7.740 7.796 35,157,608 -0.44(-5.30%)
Nov 16, 2015 8.093 8.288 8.000 8.233 32,573,450 +0.17(+2.07%)
Nov 13, 2015 8.335 8.353 8.028 8.065 34,776,960 -0.08(-1.03%)
Nov 12, 2015 8.233 8.526 7.991 8.149 50,647,372 -0.50(-5.80%)
Nov 11, 2015 9.208 9.218 8.381 8.651 43,909,104 -0.48(-5.29%)
Nov 10, 2015 9.636 9.636 9.106 9.134 38,251,316 -0.61(-6.29%)
Nov 09, 2015 9.970 10.11 9.413 9.747 31,043,744 -0.24(-2.42%)
Nov 06, 2015 10.38 10.45 9.859 9.989 38,022,760 -0.68(-6.36%)
Nov 05, 2015 10.94 11.02 10.42 10.67 39,605,472 -0.50(-4.49%)
Nov 04, 2015 11.75 11.85 10.94 11.17 32,699,864 -0.36(-3.14%)
Nov 03, 2015 10.98 11.78 10.97 11.53 37,697,088 +0.55(+4.99%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.