Flagstar Bancorp (NY: FBC )

35.97 +0.37 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2022 36.30 36.36 35.39 35.97 658,274 +0.37(+1.04%)
May 20, 2022 36.94 37.09 34.83 35.60 401,632 -1.07(-2.92%)
May 19, 2022 35.84 37.45 35.79 36.67 1,158,131 +0.31(+0.85%)
May 18, 2022 35.66 36.38 35.54 36.36 658,969 +0.14(+0.39%)
May 17, 2022 35.18 36.26 35.12 36.22 312,450 +1.62(+4.68%)
May 16, 2022 34.57 35.07 34.56 34.60 354,247 -0.10(-0.29%)
May 13, 2022 35.02 35.18 34.34 34.70 400,432 +0.07(+0.20%)
May 12, 2022 33.69 34.69 33.46 34.63 535,800 +0.96(+2.85%)
May 11, 2022 33.93 34.76 33.61 33.67 482,305 +0.00(+0.00%)
May 10, 2022 34.92 34.92 33.02 33.67 791,377 -0.94(-2.72%)
May 09, 2022 35.12 35.36 34.47 34.61 608,275 -0.90(-2.53%)
May 06, 2022 35.34 35.51 34.60 35.51 663,309 -0.16(-0.45%)
May 05, 2022 35.93 36.14 34.90 35.67 800,329 -0.60(-1.65%)
May 04, 2022 36.17 36.45 35.30 36.27 566,375 +0.13(+0.36%)
May 03, 2022 35.70 36.68 34.81 36.14 841,533 +0.09(+0.25%)
May 02, 2022 35.43 36.48 35.39 36.05 1,048,875 +0.75(+2.12%)
Apr 29, 2022 36.74 37.09 35.17 35.30 768,642 -1.39(-3.79%)
Apr 28, 2022 37.77 37.89 36.32 36.69 865,015 -0.70(-1.87%)
Apr 27, 2022 38.25 38.94 37.21 37.39 1,323,432 -0.99(-2.58%)
Apr 26, 2022 38.85 39.38 38.32 38.38 609,331 -0.97(-2.47%)
Apr 25, 2022 39.15 39.48 38.35 39.35 625,259 -0.12(-0.30%)
Apr 22, 2022 40.37 40.59 39.41 39.47 437,028 -1.16(-2.86%)
Apr 21, 2022 41.93 40.51 40.63 467,708 -1.01(-2.43%)
Apr 20, 2022 41.16 42.18 40.97 41.64 705,635 +0.93(+2.28%)
Apr 19, 2022 39.91 40.88 39.91 40.71 561,299 +1.01(+2.54%)
Apr 18, 2022 39.38 39.89 39.38 39.70 713,916 +0.04(+0.10%)
Apr 14, 2022 39.99 40.24 39.43 39.66 269,831 -0.24(-0.60%)
Apr 13, 2022 38.77 39.96 38.65 39.90 438,977 +0.86(+2.20%)
Apr 12, 2022 39.54 40.15 38.89 39.04 446,813 -0.51(-1.29%)
Apr 11, 2022 39.57 40.25 39.31 39.55 333,392 +0.02(+0.05%)
Apr 08, 2022 40.11 40.22 39.46 39.53 300,029 -0.49(-1.22%)
Apr 07, 2022 40.30 40.49 39.50 40.02 574,106 -0.37(-0.92%)
Apr 06, 2022 40.91 41.31 40.35 40.39 1,274,228 -0.82(-1.99%)
Apr 05, 2022 41.79 42.27 41.07 41.21 421,016 -0.76(-1.81%)
Apr 04, 2022 41.74 42.32 41.01 41.97 525,942 +0.11(+0.26%)
Apr 01, 2022 42.87 42.87 41.40 41.86 636,464 -0.54(-1.27%)
Mar 31, 2022 43.07 43.54 42.35 42.40 454,549 -0.86(-1.99%)
Mar 30, 2022 43.79 44.12 42.85 43.26 337,015 -0.73(-1.66%)
Mar 29, 2022 43.90 44.13 43.49 43.99 752,761 +0.80(+1.85%)
Mar 28, 2022 42.92 43.23 42.31 43.19 407,688 -0.08(-0.18%)
Mar 25, 2022 42.94 43.28 42.72 43.27 499,677 +0.57(+1.33%)
Mar 24, 2022 42.91 43.02 42.37 42.70 465,297 -0.01(-0.02%)
Mar 23, 2022 43.25 43.44 42.63 42.71 303,063 -0.87(-2.00%)
Mar 22, 2022 43.51 43.98 42.95 43.58 353,114 +0.54(+1.25%)
Mar 21, 2022 44.02 44.51 42.92 43.04 433,626 -0.94(-2.14%)
Mar 18, 2022 43.64 44.11 42.95 43.98 695,380 +0.23(+0.53%)
Mar 17, 2022 44.05 44.26 43.61 43.75 298,859 -0.87(-1.95%)
Mar 16, 2022 44.17 44.86 43.64 44.62 457,850 +1.03(+2.36%)
Mar 15, 2022 43.38 43.63 42.85 43.59 603,979 +0.51(+1.18%)
Mar 14, 2022 44.21 44.33 42.75 43.08 305,105 -0.49(-1.12%)
Mar 11, 2022 43.91 44.59 43.53 43.57 364,981 -0.06(-0.14%)
Mar 10, 2022 44.12 43.16 43.63 562,016 -0.83(-1.87%)
Mar 09, 2022 45.28 45.28 44.24 44.46 700,832 +0.35(+0.79%)
Mar 08, 2022 44.30 45.08 44.00 44.11 730,100 +0.34(+0.78%)
Mar 07, 2022 44.34 45.34 43.77 43.77 909,736 -0.64(-1.44%)
Mar 04, 2022 44.89 44.89 43.84 44.41 374,313 -1.51(-3.29%)
Mar 03, 2022 46.24 46.36 45.46 45.92 423,025 -0.16(-0.35%)
Mar 02, 2022 44.49 46.19 44.37 46.08 508,307 +2.13(+4.85%)
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.