Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freeport Resources Inc (TSV: FRI )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 6, 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 (%)
Sep 30, 2020 0.4200 0.4200 0.3550 0.3900 600,622 -0.02(-6.02%)
Sep 29, 2020 0.4500 0.4600 0.4150 0.4150 90,700 -0.04(-7.78%)
Sep 28, 2020 0.4100 0.4600 0.3500 0.4500 402,057 +0.05(+12.50%)
Sep 25, 2020 0.4500 0.4500 0.4000 0.4000 107,700 -0.06(-13.04%)
Sep 24, 2020 0.5000 0.5500 0.4550 0.4600 62,500 -0.09(-16.36%)
Sep 23, 2020 0.5600 0.5600 0.5500 0.5500 39,080 +0.00(+0.00%)
Sep 22, 2020 0.5600 0.5600 0.5500 0.5500 10,800 -0.01(-1.79%)
Sep 21, 2020 0.6700 0.6700 0.5600 0.5600 39,000 -0.11(-16.42%)
Sep 18, 2020 0.6700 0.6700 0.6700 0.6700 1,492 +0.02(+3.08%)
Sep 17, 2020 0.6500 0.6500 0.6500 0.6500 9,000 +0.00(+0.00%)
Sep 16, 2020 0.6700 0.6700 0.6500 0.6500 7,000 -0.04(-5.80%)
Sep 14, 2020 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Sep 11, 2020 0.6800 0.7000 0.6700 0.7000 31,032 +0.00(+0.00%)
Sep 10, 2020 0.6200 0.7000 0.6200 0.7000 18,000 +0.10(+16.67%)
Sep 09, 2020 0.5900 0.6000 0.5500 0.6000 33,000 +0.01(+1.69%)
Sep 08, 2020 0.5200 0.6000 0.5200 0.5900 44,159 -0.01(-1.67%)
Sep 03, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 01, 2020 0.6000 0.6000 0.6000 0 -0.04(-6.25%)
Aug 28, 2020 0.6400 0.6400 0.6400 0 -0.01(-1.54%)
Aug 27, 2020 0.6000 0.6500 0.6000 0.6500 20,500 +0.02(+3.17%)
Aug 25, 2020 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Aug 24, 2020 0.6200 0.6200 0.6000 0.6000 18,000 -0.06(-9.09%)
Aug 21, 2020 0.6600 0.6600 0.6400 0.6600 6,500 -0.04(-5.71%)
Aug 19, 2020 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Aug 18, 2020 0.7400 0.7400 0.7400 0.7400 6,300 +0.00(+0.00%)
Aug 17, 2020 0.7400 0.7400 0.7400 0.7400 3,000 +0.02(+2.78%)
Aug 14, 2020 0.7000 0.7200 0.7000 0.7200 5,000 +0.02(+2.86%)
Aug 13, 2020 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Aug 11, 2020 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Aug 10, 2020 0.7200 0.7200 0.7000 0.7000 15,055 -0.02(-2.78%)
Aug 07, 2020 0.7200 0.7200 0.7200 0.7200 6,500 -0.08(-10.00%)
Aug 05, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Aug 04, 2020 0.7900 0.8000 0.7900 0.8000 11,809 +0.00(+0.00%)
Jul 30, 2020 0.8000 0.8000 0.8000 0 +0.02(+2.56%)
Jul 29, 2020 0.7100 0.7800 0.7000 0.7800 19,000 +0.08(+11.43%)
Jul 28, 2020 0.7400 0.7400 0.7000 0.7000 49,499 -0.08(-10.26%)
Jul 27, 2020 0.7800 0.7800 0.7800 0.7800 3,000 +0.00(+0.00%)
Jul 24, 2020 0.7400 0.7800 0.7200 0.7800 6,500 +0.01(+1.30%)
Jul 23, 2020 0.7200 0.9500 0.7200 0.7700 35,000 +0.06(+8.45%)
Jul 22, 2020 0.7200 0.7200 0.7100 0.7100 43,800 +0.01(+1.43%)
Jul 21, 2020 0.7200 0.7200 0.6900 0.7000 12,000 +0.03(+4.48%)
Jul 20, 2020 0.7100 0.7100 0.6700 0.6700 4,000 +0.00(+0.00%)
Jul 17, 2020 0.7200 0.7200 0.6700 0.6700 23,000 -0.01(-1.47%)
Jul 16, 2020 0.6700 0.7800 0.6700 0.6800 92,100 +0.07(+11.48%)
Jul 15, 2020 0.5400 0.6300 0.5000 0.6100 131,792 +0.07(+12.96%)
Jul 14, 2020 0.4900 0.5400 0.4700 0.5400 66,000 +0.12(+28.57%)
Jul 13, 2020 0.3600 0.4900 0.3600 0.4200 250,250 +0.06(+16.67%)
Jul 10, 2020 0.3600 0.3600 0.3600 0.3600 25,000 +0.00(+0.00%)
Jul 09, 2020 0.3450 0.3600 0.3450 0.3600 104,059 +0.02(+5.88%)
Jul 08, 2020 0.3500 0.3700 0.3400 0.3400 18,500 -0.01(-2.86%)
Jul 07, 2020 0.3450 0.3500 0.3250 0.3500 118,600 -0.03(-7.89%)
Jul 06, 2020 0.3800 0.3800 0.3250 0.3800 22,000 +0.04(+13.43%)
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.