Flagstar Bancorp (NY: FBC )

33.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2022 34.06 34.12 33.24 33.75 447,385 -0.68(-1.98%)
Sep 28, 2022 33.77 34.81 33.66 34.43 554,890 +0.85(+2.53%)
Sep 27, 2022 34.37 34.44 33.26 33.58 571,394 -0.45(-1.32%)
Sep 26, 2022 34.77 35.22 33.86 34.03 573,840 -0.91(-2.60%)
Sep 23, 2022 34.71 34.97 34.08 34.94 653,483 -0.23(-0.65%)
Sep 22, 2022 36.63 36.72 34.97 35.17 452,185 -1.37(-3.75%)
Sep 21, 2022 37.36 37.71 36.46 36.54 362,747 -0.42(-1.14%)
Sep 20, 2022 36.68 37.16 36.52 36.96 599,688 -0.12(-0.32%)
Sep 19, 2022 36.81 37.48 36.59 37.08 255,212 -0.04(-0.11%)
Sep 16, 2022 36.93 37.39 36.43 37.12 950,382 -0.26(-0.70%)
Sep 15, 2022 37.27 38.10 37.19 37.38 440,180 +0.16(+0.43%)
Sep 14, 2022 37.34 37.70 36.94 37.22 622,299 -0.21(-0.56%)
Sep 13, 2022 38.73 38.82 37.18 37.43 480,443 -1.86(-4.73%)
Sep 12, 2022 38.91 39.56 38.85 39.29 453,087 +0.52(+1.34%)
Sep 09, 2022 38.60 38.84 38.55 38.77 259,021 +0.48(+1.25%)
Sep 08, 2022 37.36 38.32 37.17 38.29 322,817 +0.55(+1.46%)
Sep 07, 2022 36.77 37.74 36.66 37.74 561,068 +0.91(+2.47%)
Sep 06, 2022 38.58 38.58 36.65 36.83 315,340 -1.61(-4.19%)
Sep 02, 2022 38.80 39.28 38.27 38.44 174,894 +0.16(+0.42%)
Sep 01, 2022 38.22 38.45 37.63 38.28 255,093 -0.25(-0.65%)
Aug 31, 2022 38.82 38.94 38.40 38.53 214,017 -0.32(-0.82%)
Aug 30, 2022 38.85 38.96 38.49 38.85 365,548 -0.02(-0.05%)
Aug 29, 2022 39.20 39.34 38.82 38.87 500,903 -0.63(-1.59%)
Aug 26, 2022 40.77 40.92 39.50 39.50 123,915 -1.41(-3.45%)
Aug 25, 2022 40.66 41.09 40.54 40.91 127,015 +0.32(+0.79%)
Aug 24, 2022 40.48 41.17 40.48 40.59 222,604 -0.01(-0.02%)
Aug 23, 2022 41.03 41.47 40.60 40.60 213,337 -0.41(-1.00%)
Aug 22, 2022 41.62 41.62 41.01 41.01 153,131 -1.22(-2.89%)
Aug 19, 2022 42.45 42.79 42.15 42.23 137,198 -0.67(-1.56%)
Aug 18, 2022 42.85 43.08 42.40 42.90 191,778 +0.22(+0.52%)
Aug 17, 2022 42.49 42.88 42.05 42.68 393,641 -0.40(-0.93%)
Aug 16, 2022 42.48 43.38 42.48 43.08 322,582 +0.59(+1.39%)
Aug 15, 2022 41.94 42.49 41.94 42.49 321,844 +0.15(+0.35%)
Aug 12, 2022 42.00 42.35 41.82 42.34 264,086 +0.62(+1.49%)
Aug 11, 2022 41.90 42.05 41.62 41.72 353,781 +0.38(+0.92%)
Aug 10, 2022 40.81 41.81 40.81 41.34 304,454 +1.05(+2.61%)
Aug 09, 2022 40.21 40.36 39.90 40.29 222,529 -0.07(-0.17%)
Aug 08, 2022 39.99 40.70 39.99 40.36 208,351 +0.51(+1.28%)
Aug 05, 2022 39.40 40.02 39.01 39.85 271,055 +0.10(+0.25%)
Aug 04, 2022 39.74 40.23 39.71 39.75 234,084 +0.11(+0.28%)
Aug 03, 2022 40.24 40.28 39.56 39.64 265,884 -0.15(-0.38%)
Aug 02, 2022 41.00 41.09 39.79 39.79 469,016 -1.26(-3.07%)
Aug 01, 2022 40.71 41.66 40.68 41.05 396,190 -0.15(-0.36%)
Jul 29, 2022 41.07 41.55 40.70 41.20 678,996 +0.10(+0.24%)
Jul 28, 2022 39.19 41.34 39.19 41.10 434,824 +1.55(+3.92%)
Jul 27, 2022 37.05 39.79 37.05 39.55 376,326 +2.93(+8.00%)
Jul 26, 2022 36.82 37.13 36.52 36.62 513,261 -0.50(-1.35%)
Jul 25, 2022 37.03 37.46 36.82 37.12 149,336 +0.42(+1.14%)
Jul 22, 2022 37.15 37.33 36.46 36.70 315,614 -0.31(-0.84%)
Jul 21, 2022 37.30 37.33 36.57 37.01 201,853 -0.15(-0.40%)
Jul 20, 2022 37.25 37.42 36.75 37.16 426,990 -0.10(-0.27%)
Jul 19, 2022 36.62 37.43 36.56 37.26 235,671 +1.09(+3.01%)
Jul 18, 2022 36.55 36.86 36.10 36.17 375,362 -0.12(-0.33%)
Jul 15, 2022 35.85 36.40 35.39 36.29 167,844 +1.03(+2.92%)
Jul 14, 2022 35.00 35.30 34.62 35.26 226,337 -0.14(-0.40%)
Jul 13, 2022 35.61 35.86 35.19 35.40 146,691 -0.55(-1.53%)
Jul 12, 2022 35.37 36.36 35.15 35.95 250,248 +0.51(+1.44%)
Jul 11, 2022 35.86 35.99 35.41 35.44 196,714 -0.70(-1.94%)
Jul 08, 2022 36.15 36.40 35.72 36.14 229,439 -0.15(-0.41%)
Jul 07, 2022 36.17 36.55 36.09 36.29 250,325 +0.35(+0.97%)
Jul 06, 2022 36.61 36.80 35.72 35.94 194,509 -0.98(-2.65%)
Jul 05, 2022 35.46 36.92 35.23 36.92 374,574 +0.77(+2.13%)
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.