Flagstar Bancorp (NY: FBC )

49.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 51.42 51.42 49.72 49.73 307,539 -1.53(-2.98%)
Jan 18, 2022 52.01 52.57 51.15 51.26 574,199 -0.79(-1.52%)
Jan 14, 2022 52.05 0 -0.08(-0.15%)
Jan 13, 2022 52.30 53.30 52.11 52.13 489,274 -0.02(-0.04%)
Jan 12, 2022 51.72 52.59 51.72 52.15 430,227 +0.46(+0.89%)
Jan 11, 2022 51.66 52.06 50.95 51.69 331,144 +0.27(+0.53%)
Jan 10, 2022 51.98 52.27 50.87 51.42 532,883 -0.17(-0.33%)
Jan 07, 2022 51.01 51.66 50.33 51.59 577,905 +0.50(+0.98%)
Jan 06, 2022 49.94 51.20 49.70 51.09 626,763 +1.57(+3.17%)
Jan 05, 2022 49.82 50.69 49.47 49.52 886,492 +0.13(+0.26%)
Jan 04, 2022 49.00 49.99 49.00 49.39 615,280 +0.68(+1.40%)
Jan 03, 2022 48.26 48.86 47.91 48.71 397,337 +0.77(+1.61%)
Dec 31, 2021 47.62 48.27 47.50 47.94 168,306 +0.15(+0.31%)
Dec 30, 2021 47.71 48.20 47.60 47.79 139,877 -0.04(-0.08%)
Dec 29, 2021 48.12 48.13 47.53 47.83 149,610 -0.14(-0.29%)
Dec 28, 2021 47.68 48.18 47.49 47.97 132,021 +0.24(+0.50%)
Dec 27, 2021 47.26 47.88 46.80 47.73 270,138 +0.69(+1.47%)
Dec 23, 2021 47.05 47.43 46.87 47.04 230,940 +0.20(+0.43%)
Dec 22, 2021 46.12 46.95 46.05 46.84 203,739 +0.69(+1.50%)
Dec 21, 2021 45.47 46.34 45.36 46.15 277,183 +1.07(+2.37%)
Dec 20, 2021 44.49 45.19 43.92 45.08 528,368 -0.10(-0.22%)
Dec 17, 2021 45.57 45.57 44.59 45.18 1,343,105 -0.60(-1.31%)
Dec 16, 2021 45.74 46.55 45.55 45.78 1,598,214 +0.66(+1.46%)
Dec 15, 2021 46.22 46.40 45.09 45.12 791,583 -1.01(-2.19%)
Dec 14, 2021 46.90 47.66 45.98 46.13 492,820 -0.83(-1.77%)
Dec 13, 2021 47.82 47.91 46.96 46.96 690,139 -1.20(-2.49%)
Dec 10, 2021 47.45 48.30 46.92 48.16 539,165 +0.65(+1.37%)
Dec 09, 2021 47.67 47.83 47.25 47.51 202,199 -0.69(-1.43%)
Dec 08, 2021 47.99 48.35 47.36 48.20 302,003 +0.33(+0.69%)
Dec 07, 2021 48.19 48.39 47.64 47.87 319,627 +0.04(+0.08%)
Dec 06, 2021 47.60 48.77 46.88 47.83 403,825 +1.00(+2.14%)
Dec 03, 2021 47.56 47.82 46.66 46.83 585,758 -0.60(-1.27%)
Dec 02, 2021 45.97 48.02 45.77 47.43 486,769 +1.91(+4.20%)
Dec 01, 2021 47.57 47.66 45.51 45.52 419,552 -1.02(-2.19%)
Nov 30, 2021 46.48 47.04 45.88 46.54 459,371 -0.49(-1.04%)
Nov 29, 2021 48.45 48.46 46.71 47.03 368,797 -0.94(-1.96%)
Nov 26, 2021 47.82 48.05 46.66 47.97 244,703 -1.32(-2.68%)
Nov 24, 2021 48.66 49.46 48.49 49.29 190,847 +0.44(+0.90%)
Nov 23, 2021 48.73 49.19 48.62 48.85 223,363 +0.35(+0.72%)
Nov 22, 2021 47.94 48.78 47.74 48.50 405,501 +1.07(+2.26%)
Nov 19, 2021 46.92 47.66 46.70 47.43 391,177 +0.00(+0.00%)
Nov 18, 2021 48.08 47.69 47.33 47.43 420,374 -0.75(-1.56%)
Nov 17, 2021 48.24 48.38 47.26 48.18 404,500 -0.40(-0.82%)
Nov 16, 2021 48.69 48.87 48.30 48.58 3,239,512 -0.13(-0.27%)
Nov 15, 2021 48.68 49.08 48.56 48.71 285,196 +0.28(+0.58%)
Nov 12, 2021 49.10 49.10 48.14 48.43 279,836 -0.53(-1.08%)
Nov 11, 2021 48.43 49.35 48.28 48.96 171,146 +0.47(+0.97%)
Nov 10, 2021 49.00 48.35 48.49 169,328 -0.75(-1.52%)
Nov 09, 2021 48.77 49.55 48.64 49.24 439,143 +0.15(+0.31%)
Nov 08, 2021 48.90 49.18 48.44 49.09 443,375 +0.80(+1.66%)
Nov 05, 2021 48.72 49.36 48.14 48.29 618,384 +0.03(+0.06%)
Nov 04, 2021 48.83 48.83 47.92 48.26 368,965 -0.51(-1.05%)
Nov 03, 2021 47.58 49.61 47.54 48.77 797,161 +0.90(+1.88%)
Nov 02, 2021 48.34 48.34 47.58 47.87 523,478 -0.24(-0.50%)
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.