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 (%)
May 28, 2021	42.30	42.50	41.75	42.35	459,995	+0.08(+0.20%)
May 27, 2021	42.60	42.82	42.16	42.27	549,366	+0.27(+0.64%)
May 26, 2021	41.39	42.19	41.28	42.00	335,526	+0.76(+1.84%)
May 25, 2021	42.17	42.59	41.23	41.24	422,124	-0.64(-1.52%)
May 24, 2021	42.25	42.25	41.66	41.88	296,900	-0.24(-0.57%)
May 21, 2021	42.73	42.76	41.91	42.12	432,962	-0.06(-0.13%)
May 20, 2021	42.19	42.28	41.67	42.18	597,876	+0.08(+0.20%)
May 19, 2021	42.13	42.59	41.85	42.09	705,238	-0.58(-1.36%)
May 18, 2021	43.48	43.54	42.66	42.67	324,573	-0.66(-1.51%)
May 17, 2021	42.18	43.34	42.18	43.33	627,676	+1.00(+2.36%)
May 14, 2021	41.62	42.52	41.15	42.33	496,291	+1.18(+2.87%)
May 13, 2021	40.44	41.47	40.25	41.15	1,757,733	+0.82(+2.04%)
May 12, 2021	41.99	42.37	40.17	40.33	1,187,062	-1.34(-3.21%)
May 11, 2021	41.98	42.66	41.47	41.67	490,759	-0.60(-1.42%)
May 10, 2021	43.23	43.40	42.24	42.27	942,233	-0.69(-1.61%)
May 07, 2021	42.28	43.24	41.70	42.96	817,555	+0.40(+0.93%)
May 06, 2021	42.92	43.04	41.57	42.56	868,519	-0.42(-0.99%)
May 05, 2021	42.53	43.12	41.74	42.99	1,594,880	+0.69(+1.64%)
May 04, 2021	42.66	43.02	42.00	42.30	1,175,727	-0.78(-1.80%)

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.