Indicators

Flagstar Bancorp (NY: FBC )

37.54 UNCHANGED

Last Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	34.45	34.57	33.84	34.20	240,343	-0.22(-0.64%)
Sep 27, 2019	34.59	34.94	34.16	34.41	163,183	-0.05(-0.16%)
Sep 26, 2019	34.81	34.86	34.30	34.47	159,762	-0.37(-1.05%)
Sep 25, 2019	34.39	34.91	34.23	34.84	347,959	+0.48(+1.39%)
Sep 24, 2019	34.41	34.54	34.05	34.36	340,124	+0.12(+0.35%)
Sep 23, 2019	34.09	34.62	33.98	34.24	228,842	+0.05(+0.16%)
Sep 20, 2019	34.24	34.65	34.13	34.19	602,598	+0.00(+0.00%)
Sep 19, 2019	34.09	34.77	34.09	34.19	267,958	+0.05(+0.16%)
Sep 18, 2019	33.68	34.23	33.68	34.13	162,739	-0.10(-0.29%)
Sep 17, 2019	33.89	34.31	33.55	34.23	182,802	+0.21(+0.62%)
Sep 16, 2019	33.61	34.33	33.61	34.02	242,500	+0.16(+0.49%)
Sep 13, 2019	34.14	34.65	33.80	33.86	312,167	-0.08(-0.24%)
Sep 12, 2019	33.79	34.16	33.63	33.94	328,093	-0.02(-0.05%)
Sep 11, 2019	33.79	33.96	33.23	33.96	202,266	+0.37(+1.09%)
Sep 10, 2019	33.82	33.87	33.26	33.59	246,686	-0.16(-0.49%)
Sep 09, 2019	33.68	33.81	33.34	33.76	325,680	+0.23(+0.68%)
Sep 06, 2019	33.59	33.89	33.27	33.53	299,060	-0.03(-0.08%)
Sep 05, 2019	33.57	34.15	33.40	33.55	243,147	+0.42(+1.27%)
Sep 04, 2019	33.44	33.44	32.79	33.13	165,242	+0.04(+0.11%)

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.