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

Freeport Resources Inc (TSV: FRI )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, May 31, 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 (%)
Oct 30, 2020 0.2200 0.2400 0.2150 0.2350 544,750 +0.02(+11.90%)
Oct 29, 2020 0.2050 0.2100 0.1900 0.2100 259,000 +0.01(+5.00%)
Oct 28, 2020 0.2100 0.2100 0.1800 0.2000 628,900 -0.01(-6.98%)
Oct 27, 2020 0.2450 0.2450 0.2100 0.2150 748,980 -0.02(-10.42%)
Oct 26, 2020 0.2850 0.2850 0.2350 0.2400 638,000 -0.05(-18.64%)
Oct 23, 2020 0.3150 0.3150 0.2750 0.2950 488,200 -0.03(-7.81%)
Oct 22, 2020 0.3200 0.3400 0.3150 0.3200 106,697 +0.01(+1.59%)
Oct 21, 2020 0.3300 0.3350 0.3150 0.3150 236,700 -0.03(-7.35%)
Oct 20, 2020 0.3400 0.3450 0.3300 0.3400 167,500 +0.01(+1.49%)
Oct 19, 2020 0.3450 0.3450 0.3300 0.3350 132,775 +0.00(+0.00%)
Oct 16, 2020 0.3600 0.3600 0.3350 0.3350 207,100 -0.03(-8.22%)
Oct 15, 2020 0.3700 0.3800 0.3550 0.3650 397,800 -0.01(-1.35%)
Oct 14, 2020 0.3900 0.3900 0.3700 0.3700 729,920 -0.02(-5.13%)
Oct 13, 2020 0.4000 0.4300 0.3750 0.3900 2,054,300 +0.06(+18.18%)
Oct 09, 2020 0.3300 0.3300 0.3300 0 -0.01(-4.35%)
Oct 08, 2020 0.3250 0.3500 0.3150 0.3450 418,532 +0.03(+9.52%)
Oct 07, 2020 0.3300 0.3300 0.3150 0.3150 87,000 -0.01(-1.56%)
Oct 06, 2020 0.3500 0.3500 0.3150 0.3200 657,850 -0.02(-7.25%)
Oct 05, 2020 0.3800 0.3800 0.3450 0.3450 813,980 -0.06(-13.75%)
Oct 02, 2020 0.4250 0.4350 0.4000 0.4000 248,034 -0.03(-8.05%)
Oct 01, 2020 0.3600 0.4500 0.3300 0.4350 1,198,380 +0.04(+11.54%)
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%)
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.