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

Flagstar Bancorp (NY: FBC )

37.54 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 30, 2022 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 (%)
Nov 30, 2022 37.54 0 +0.43(+1.16%)
Nov 29, 2022 37.00 37.38 36.74 37.11 1,773,729 -0.07(-0.19%)
Nov 28, 2022 37.55 37.80 37.01 37.18 1,028,578 -0.78(-2.05%)
Nov 25, 2022 38.24 38.24 37.85 37.96 127,971 -0.03(-0.08%)
Nov 23, 2022 37.62 38.00 37.54 37.99 294,240 +0.22(+0.58%)
Nov 22, 2022 37.69 37.97 37.53 37.77 258,421 +0.28(+0.75%)
Nov 21, 2022 37.31 37.66 37.29 37.49 200,340 +0.01(+0.03%)
Nov 18, 2022 38.67 38.79 37.29 37.48 427,828 -0.54(-1.42%)
Nov 17, 2022 38.36 38.49 37.67 38.02 334,909 -0.78(-2.01%)
Nov 16, 2022 39.82 39.82 38.63 38.80 469,100 -0.98(-2.46%)
Nov 15, 2022 40.09 40.80 39.61 39.78 1,106,243 +0.44(+1.12%)
Nov 14, 2022 39.98 40.33 39.20 39.34 763,773 -1.01(-2.50%)
Nov 11, 2022 38.77 41.02 38.77 40.35 1,877,530 +1.58(+4.08%)
Nov 10, 2022 36.26 38.84 36.08 38.77 1,102,230 +3.76(+10.74%)
Nov 09, 2022 35.61 35.78 34.73 35.01 482,939 -0.85(-2.37%)
Nov 08, 2022 35.60 36.51 35.43 35.86 623,976 +0.26(+0.73%)
Nov 07, 2022 35.68 36.11 34.86 35.60 1,482,312 +0.06(+0.17%)
Nov 04, 2022 35.22 36.03 34.81 35.54 2,888,961 +0.90(+2.60%)
Nov 03, 2022 34.99 35.25 34.23 34.64 2,729,240 -0.45(-1.27%)
Nov 02, 2022 36.15 35.05 35.09 2,909,868 -0.95(-2.64%)
Nov 01, 2022 36.18 36.64 35.69 36.04 3,865,550 +0.00(+0.00%)
Oct 31, 2022 35.77 36.88 35.52 36.04 3,420,947 +0.27(+0.76%)
Oct 28, 2022 35.35 37.38 35.20 35.77 7,567,747 +4.26(+13.54%)
Oct 27, 2022 31.62 32.54 31.46 31.50 1,721,691 +0.25(+0.80%)
Oct 26, 2022 31.38 32.47 30.24 31.25 3,115,063 +0.43(+1.39%)
Oct 25, 2022 30.51 31.46 30.50 30.82 447,868 +0.32(+1.04%)
Oct 24, 2022 29.70 30.52 29.70 30.51 404,712 +1.01(+3.44%)
Oct 21, 2022 29.16 29.68 28.82 29.49 267,790 +0.66(+2.29%)
Oct 20, 2022 29.88 30.34 28.70 28.83 229,027 -1.17(-3.91%)
Oct 19, 2022 30.08 30.43 29.58 30.00 521,985 -0.27(-0.89%)
Oct 18, 2022 31.78 31.89 29.50 30.27 1,363,659 -0.71(-2.28%)
Oct 17, 2022 30.79 31.15 30.30 30.98 686,603 +0.79(+2.62%)
Oct 14, 2022 30.69 31.09 29.90 30.19 449,201 -0.36(-1.19%)
Oct 13, 2022 29.53 30.85 29.02 30.55 497,675 +0.80(+2.69%)
Oct 12, 2022 30.23 30.23 29.66 29.75 498,612 -0.37(-1.24%)
Oct 11, 2022 29.80 30.61 29.58 30.12 1,489,881 +0.09(+0.31%)
Oct 10, 2022 30.30 30.88 29.93 30.03 444,090 -0.11(-0.37%)
Oct 07, 2022 31.08 31.08 30.13 30.14 1,107,566 -1.22(-3.89%)
Oct 06, 2022 32.76 32.87 29.97 31.36 2,196,160 -1.68(-5.07%)
Oct 05, 2022 32.81 33.06 32.05 33.04 422,483 -0.47(-1.39%)
Oct 04, 2022 32.87 33.59 32.81 33.50 285,441 +1.14(+3.51%)
Oct 03, 2022 31.43 32.41 30.98 32.37 371,950 +1.27(+4.07%)
Sep 30, 2022 31.59 31.81 31.10 31.10 685,665 -0.33(-1.04%)
Sep 29, 2022 31.72 31.77 30.95 31.43 480,448 -0.63(-1.98%)
Sep 28, 2022 31.45 32.41 31.34 32.06 595,898 +0.79(+2.53%)
Sep 27, 2022 32.00 32.07 30.97 31.27 613,621 -0.42(-1.32%)
Sep 26, 2022 32.38 32.80 31.53 31.69 616,248 -0.85(-2.60%)
Sep 23, 2022 32.32 32.56 31.73 32.54 701,777 -0.21(-0.65%)
Sep 22, 2022 34.11 34.19 32.56 32.75 485,602 -1.28(-3.75%)
Sep 21, 2022 34.79 35.11 33.95 34.03 389,555 -0.39(-1.14%)
Sep 20, 2022 34.16 34.61 34.01 34.42 644,006 -0.11(-0.32%)
Sep 19, 2022 34.28 34.90 34.07 34.53 274,072 -0.04(-0.11%)
Sep 16, 2022 34.39 34.82 33.92 34.57 1,020,618 -0.24(-0.70%)
Sep 15, 2022 34.71 35.48 34.63 34.81 472,710 +0.15(+0.43%)
Sep 14, 2022 34.77 35.11 34.40 34.66 668,288 -0.20(-0.56%)
Sep 13, 2022 36.06 36.15 34.62 34.85 515,949 -1.73(-4.73%)
Sep 12, 2022 36.23 36.84 36.18 36.59 486,571 +0.48(+1.34%)
Sep 09, 2022 35.94 36.17 35.90 36.10 278,163 +0.45(+1.25%)
Sep 08, 2022 34.79 35.68 34.61 35.66 346,674 +0.51(+1.46%)
Sep 07, 2022 34.24 35.14 34.14 35.14 602,532 +0.85(+2.47%)
Sep 06, 2022 35.92 35.92 34.13 34.30 338,644 -1.50(-4.19%)
Sep 02, 2022 36.13 36.58 35.64 35.79 187,819 +0.15(+0.42%)
Sep 01, 2022 35.59 35.80 35.05 35.65 273,945 -0.23(-0.65%)
Aug 31, 2022 36.15 36.26 35.76 35.88 229,833 -0.30(-0.82%)
Aug 30, 2022 36.18 36.28 35.84 36.18 392,563 -0.02(-0.05%)
Aug 29, 2022 36.50 36.64 36.15 36.20 537,921 -0.59(-1.59%)
Aug 26, 2022 37.96 38.10 36.78 36.78 133,072 -1.31(-3.45%)
Aug 25, 2022 37.86 38.26 37.75 38.09 136,401 +0.30(+0.79%)
Aug 24, 2022 37.69 38.34 37.69 37.80 239,055 -0.01(-0.02%)
Aug 23, 2022 38.21 38.62 37.81 37.81 229,103 -0.38(-1.00%)
Aug 22, 2022 38.76 38.76 38.19 38.19 164,447 -1.14(-2.89%)
Aug 19, 2022 39.53 39.85 39.25 39.32 147,337 -0.62(-1.56%)
Aug 18, 2022 39.90 40.12 39.48 39.95 205,950 +0.20(+0.52%)
Aug 17, 2022 39.57 39.93 39.16 39.74 422,732 -0.37(-0.93%)
Aug 16, 2022 39.56 40.39 39.56 40.12 346,421 +0.55(+1.39%)
Aug 15, 2022 39.05 39.57 39.05 39.57 345,629 +0.14(+0.35%)
Aug 12, 2022 39.11 39.44 38.94 39.43 283,602 +0.58(+1.49%)
Aug 11, 2022 39.02 39.16 38.76 38.85 379,926 +0.35(+0.92%)
Aug 10, 2022 38.00 38.93 38.00 38.50 326,954 +0.98(+2.61%)
Aug 09, 2022 37.44 37.58 37.15 37.52 238,974 -0.07(-0.17%)
Aug 08, 2022 37.24 37.89 37.24 37.58 223,748 +0.47(+1.28%)
Aug 05, 2022 36.69 37.27 36.33 37.11 291,086 +0.15(+0.40%)
Aug 04, 2022 36.95 37.40 36.92 36.96 251,763 +0.10(+0.28%)
Aug 03, 2022 37.41 37.45 36.78 36.86 285,965 -0.14(-0.38%)
Aug 02, 2022 38.12 38.20 37.00 37.00 504,439 -1.17(-3.07%)
Aug 01, 2022 37.85 38.73 37.82 38.17 426,112 -0.14(-0.36%)
Jul 29, 2022 38.19 38.63 37.84 38.31 730,278 +0.09(+0.24%)
Jul 28, 2022 36.44 38.43 36.44 38.21 467,664 +1.44(+3.92%)
Jul 27, 2022 34.45 37.00 34.45 36.77 404,748 +2.72(+8.00%)
Jul 26, 2022 34.23 34.52 33.96 34.05 552,025 -0.46(-1.35%)
Jul 25, 2022 34.43 34.83 34.23 34.51 160,614 +0.39(+1.14%)
Jul 22, 2022 34.54 34.70 33.90 34.12 339,451 -0.29(-0.84%)
Jul 21, 2022 34.68 34.71 34.00 34.41 217,098 -0.14(-0.40%)
Jul 20, 2022 34.63 34.79 34.17 34.55 459,239 -0.09(-0.27%)
Jul 19, 2022 34.05 34.80 33.99 34.64 253,470 +1.01(+3.01%)
Jul 18, 2022 33.98 34.27 33.56 33.63 403,711 -0.11(-0.33%)
Jul 15, 2022 33.33 33.84 32.90 33.74 180,520 +0.96(+2.92%)
Jul 14, 2022 32.54 32.82 32.19 32.78 243,431 -0.13(-0.40%)
Jul 13, 2022 33.11 33.34 32.72 32.91 157,770 -0.51(-1.53%)
Jul 12, 2022 32.89 33.81 32.68 33.43 269,148 +0.47(+1.44%)
Jul 11, 2022 33.34 33.46 32.92 32.95 211,571 -0.65(-1.94%)
Jul 08, 2022 33.61 33.84 33.21 33.60 246,767 -0.14(-0.41%)
Jul 07, 2022 33.63 33.98 33.56 33.74 269,231 +0.33(+0.97%)
Jul 06, 2022 34.04 34.22 33.21 33.42 209,199 -0.91(-2.65%)
Jul 05, 2022 32.97 34.33 32.76 34.33 402,864 +0.72(+2.13%)
Jul 01, 2022 32.75 33.62 32.28 33.61 345,113 +0.65(+1.97%)
Jun 30, 2022 32.19 33.50 31.93 32.96 738,780 +0.38(+1.17%)
Jun 29, 2022 32.59 32.81 32.36 32.58 258,362 +0.07(+0.20%)
Jun 28, 2022 33.06 33.27 32.45 32.51 286,706 -0.12(-0.37%)
Jun 27, 2022 33.17 33.17 32.53 32.64 192,551 -0.16(-0.48%)
Jun 24, 2022 31.63 33.17 31.58 32.79 812,892 +1.24(+3.92%)
Jun 23, 2022 31.23 31.57 30.79 31.56 552,842 +0.20(+0.62%)
Jun 22, 2022 30.85 31.51 30.85 31.36 388,288 +0.17(+0.54%)
Jun 21, 2022 31.65 32.02 31.08 31.19 627,416 +0.20(+0.63%)
Jun 17, 2022 31.36 31.62 30.41 31.00 886,381 -0.19(-0.60%)
Jun 16, 2022 31.95 32.00 30.97 31.18 852,445 -1.35(-4.14%)
Jun 15, 2022 32.75 33.16 32.15 32.53 501,288 +0.15(+0.46%)
Jun 14, 2022 31.75 32.62 31.75 32.38 449,182 +0.12(+0.37%)
Jun 13, 2022 32.37 32.91 32.15 32.26 457,633 -0.82(-2.47%)
Jun 10, 2022 33.14 33.44 32.67 33.08 388,767 -0.51(-1.52%)
Jun 09, 2022 34.53 34.57 33.59 33.59 252,731 -0.94(-2.72%)
Jun 08, 2022 34.66 34.74 34.13 34.53 281,204 -0.49(-1.41%)
Jun 07, 2022 34.85 35.24 34.79 35.02 241,908 -0.17(-0.48%)
Jun 06, 2022 35.09 35.72 34.93 35.19 490,707 +0.62(+1.80%)
Jun 03, 2022 35.41 36.04 34.42 34.57 407,880 -2.03(-5.54%)
Jun 02, 2022 35.58 36.62 35.30 36.60 386,910 +1.11(+3.12%)
Jun 01, 2022 35.61 35.86 34.80 35.49 414,878 -0.33(-0.93%)
May 31, 2022 35.42 36.14 34.89 35.82 442,558 +0.35(+1.00%)
May 27, 2022 35.57 35.57 34.80 35.47 253,424 +0.08(+0.24%)
May 26, 2022 34.74 35.47 34.62 35.39 531,779 +1.03(+3.00%)
May 25, 2022 34.21 34.89 34.04 34.36 536,260 -0.07(-0.22%)
May 24, 2022 33.52 34.53 32.91 34.43 684,254 +0.99(+2.95%)
May 23, 2022 33.75 33.81 32.90 33.44 707,991 +0.34(+1.04%)
May 20, 2022 34.35 34.49 32.38 33.10 431,965 -0.99(-2.92%)
May 19, 2022 33.32 34.82 33.28 34.09 1,245,600 +0.29(+0.85%)
May 18, 2022 33.16 33.83 33.04 33.81 708,738 +0.13(+0.39%)
May 17, 2022 32.71 33.71 32.66 33.68 336,048 +1.51(+4.68%)
May 16, 2022 32.14 32.61 32.13 32.17 381,002 -0.09(-0.29%)
May 13, 2022 32.56 32.71 31.93 32.26 430,675 +0.07(+0.20%)
May 12, 2022 31.32 32.25 31.11 32.20 576,267 +0.89(+2.85%)
May 11, 2022 31.55 32.32 31.25 31.31 518,731 +0.00(+0.00%)
May 10, 2022 32.47 32.47 30.70 31.31 851,146 -0.87(-2.72%)
May 09, 2022 32.65 32.88 32.05 32.18 654,215 -0.84(-2.53%)
May 06, 2022 32.86 33.02 32.17 33.02 713,406 -0.09(-0.28%)
May 05, 2022 33.35 33.55 32.39 33.11 862,225 -0.56(-1.65%)
May 04, 2022 33.57 33.83 32.77 33.67 610,177 +0.12(+0.36%)
May 03, 2022 33.14 34.05 32.31 33.55 906,616 +0.08(+0.25%)
May 02, 2022 32.89 33.86 32.85 33.46 1,129,993 +0.70(+2.12%)
Apr 29, 2022 34.10 34.43 32.65 32.77 828,087 -1.29(-3.79%)
Apr 28, 2022 35.06 35.17 33.71 34.06 931,914 -0.65(-1.87%)
Apr 27, 2022 35.50 36.14 34.54 34.71 1,425,784 -0.92(-2.58%)
Apr 26, 2022 36.06 36.56 35.57 35.62 656,455 -0.90(-2.47%)
Apr 25, 2022 36.34 36.65 35.60 36.53 673,615 -0.11(-0.30%)
Apr 22, 2022 37.47 37.68 36.58 36.64 470,827 -1.08(-2.85%)
Apr 21, 2022 38.92 39.07 37.60 37.71 503,879 -0.94(-2.43%)
Apr 20, 2022 38.21 39.15 38.03 38.65 760,207 +0.86(+2.28%)
Apr 19, 2022 37.05 37.95 37.05 37.79 604,709 +0.94(+2.54%)
Apr 18, 2022 36.55 37.03 36.55 36.85 769,129 +0.04(+0.10%)
Apr 14, 2022 37.12 37.35 36.60 36.81 290,699 -0.22(-0.60%)
Apr 13, 2022 35.99 37.09 35.88 37.04 472,926 +0.80(+2.20%)
Apr 12, 2022 36.70 37.27 36.10 36.24 481,368 -0.47(-1.29%)
Apr 11, 2022 36.73 37.36 36.49 36.71 359,176 +0.02(+0.05%)
Apr 08, 2022 37.23 37.33 36.63 36.69 323,232 -0.45(-1.22%)
Apr 07, 2022 37.41 37.58 36.66 37.15 618,506 -0.34(-0.92%)
Apr 06, 2022 37.97 38.34 37.45 37.49 1,372,775 -0.76(-1.99%)
Apr 05, 2022 38.79 39.24 38.12 38.25 453,576 -0.71(-1.81%)
Apr 04, 2022 38.74 39.28 38.07 38.96 566,617 +0.10(+0.26%)
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.