FBC - Flagstar Bancorp, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201737.5437.6537.3337.5537.5522,698
Dec 11, 201737.4037.6337.1737.4437.4489,700
Dec 08, 201737.9138.0337.3437.4237.4264,200
Dec 07, 201737.2837.9937.2837.7537.75118,700
Dec 06, 201737.7838.0137.4837.5837.5887,200
Dec 05, 201738.6438.7937.8837.9137.91102,600
Dec 04, 201738.3038.7038.1138.4838.48161,600
Dec 01, 201738.0138.0136.6037.7537.75140,100
Nov 30, 201738.0338.2037.4638.0138.01268,100
Nov 29, 201737.3937.7937.2037.7437.74240,400
Nov 28, 201736.6037.2436.2637.1837.18176,600
Nov 27, 201736.6136.7136.4036.4436.4496,300
Nov 24, 201736.5736.7836.3636.6436.6468,000
Nov 22, 201736.5636.9636.4236.4836.4891,300
Nov 21, 201736.5436.6836.3236.4536.45160,800
Nov 20, 201735.9936.4635.8136.3936.39126,300
Nov 17, 201735.5735.9735.5335.8735.87131,500
Nov 16, 201736.2536.4535.7235.7635.76120,400
Nov 15, 201735.9136.4435.7836.0136.01160,200
Nov 14, 201735.1336.2735.0236.2436.24211,700
Nov 13, 201734.7035.3634.6235.3235.3284,700
Nov 10, 201734.9135.3034.7434.8734.87112,400
Nov 09, 201734.6335.0434.4734.8234.82247,200
Nov 08, 201735.1435.2134.5434.9034.90212,800
Nov 07, 201735.9636.0735.2135.3435.34198,100
Nov 06, 201736.7236.7235.9436.0936.09213,300
Nov 03, 201737.1737.1736.5636.7236.72190,500
Nov 02, 201736.9537.6736.9537.3037.30170,200
Nov 01, 201737.7137.8136.9436.9736.97101,400
Oct 31, 201737.3337.8537.2437.3737.37119,400
Oct 30, 201737.7337.8137.1137.3037.30138,500
Oct 27, 201737.4637.9137.4637.7537.75120,400
Oct 26, 201737.4838.2637.1137.6237.62167,800
Oct 25, 201737.2837.3835.8837.1337.13287,600
Oct 24, 201736.5536.9836.0436.5536.55159,100
Oct 23, 201736.6536.7336.1936.5636.56195,200
Oct 20, 201736.8336.8336.3136.6036.60181,300
Oct 19, 201735.9136.3435.6336.3236.32121,700
Oct 18, 201735.9036.3035.8836.0036.00144,600
Oct 17, 201735.7636.0335.4735.5335.5355,100
Oct 16, 201735.5436.0535.4835.7035.7066,900
Oct 13, 201735.8435.8435.2635.4835.48167,200
Oct 12, 201736.3436.3435.7335.7835.78101,500
Oct 11, 201736.2236.4035.9936.1936.1967,700
Oct 10, 201736.2336.2435.9136.2236.2274,500
Oct 09, 201735.8136.0535.7035.9635.96140,600
Oct 06, 201736.0536.3435.7635.8135.81128,000
Oct 05, 201735.7836.1035.6935.9735.97103,400
Oct 04, 201735.7135.9035.5435.6335.63135,100
Oct 03, 201735.8435.8435.4735.7135.71203,100
Oct 02, 201735.5135.7235.3735.6835.68146,900
Sep 29, 201735.2735.8935.2735.4835.48143,300
Sep 28, 201735.4935.5235.2835.4435.44152,200
Sep 27, 201735.0336.1934.8635.4835.48264,500
Sep 26, 201734.1934.8234.1934.7334.73212,600
Sep 25, 201734.2534.4433.9634.1534.1589,700
Sep 22, 201734.0734.5334.0534.2834.28142,100
Sep 21, 201733.6834.2333.6834.1034.10120,900
Sep 20, 201733.6633.8533.3733.6933.69121,500
Sep 19, 201733.8033.8533.6233.6633.66102,000
Sep 18, 201733.3133.9733.3133.8233.82191,900
Sep 15, 201733.0533.3132.8333.3033.30171,300
Sep 14, 201733.2533.3732.9733.0333.0368,000
Sep 13, 201733.0833.3532.9533.3033.3084,200
Sep 12, 201733.0133.3232.8933.1633.1670,200
Sep 11, 201732.6732.9432.5632.9332.9399,000
Sep 08, 201731.9432.3931.8932.3032.3066,700
Sep 07, 201732.0532.0831.7631.8831.88148,100
Sep 06, 201732.2332.5431.9432.0532.05127,700
Sep 05, 201732.3432.6732.1132.2232.22153,400
Sep 01, 201732.8633.0732.6932.8632.8687,400
Aug 31, 201732.3232.9532.0632.8232.82185,800
Aug 30, 201732.1532.2631.9232.0532.05125,600
Aug 29, 201732.0632.1231.6032.0132.0189,900
Aug 28, 201732.0632.1631.9432.0832.0899,200
Aug 25, 201731.8532.1731.7532.0132.0179,000
Aug 24, 201731.5831.7831.4331.7631.7695,200
Aug 23, 201730.9931.5730.9831.5131.5176,300
Aug 22, 201731.1031.3531.0431.1631.1684,500
Aug 21, 201731.1731.1730.8931.0031.0076,100
Aug 18, 201731.0531.4130.8531.2431.24119,100
Aug 17, 201731.8531.9931.2431.2731.27190,500
Aug 16, 201731.9932.1931.8231.9931.99137,200
Aug 15, 201732.2732.4831.8731.9831.98145,800
Aug 14, 201731.8732.3331.8732.1332.13142,400
Aug 11, 201731.5831.7431.1931.7131.71248,200
Aug 10, 201731.5631.9131.3531.3731.37250,200
Aug 09, 201732.2832.4931.8631.9331.93155,300
Aug 08, 201732.3633.0532.3532.4532.45125,800
Aug 07, 201732.5232.5532.2532.4332.4395,700
Aug 04, 201732.7832.9732.4132.4232.4273,400
Aug 03, 201733.0033.0032.4232.6132.61143,800
Aug 02, 201733.1233.2832.9032.9032.90122,700
Aug 01, 201732.9533.4432.7033.2133.21174,700
Jul 31, 201732.5232.7232.3232.5632.56116,600
Jul 28, 201732.4232.4232.1432.3132.31198,400
Jul 27, 201732.6532.8132.0932.3432.34229,900
Jul 26, 201732.3032.8832.1332.4332.43345,000
Jul 25, 201731.0032.7930.8032.0132.01626,500
Jul 24, 201729.9730.2929.9730.0930.09151,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...