FBC - Flagstar Bancorp, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201936.6136.6136.1636.3836.38354,500
Nov 20, 201936.4336.8136.2636.5636.56296,300
Nov 19, 201936.7737.0036.5536.6336.63271,500
Nov 18, 201936.3736.7536.2636.6836.68332,300
Nov 15, 201936.8536.9036.2636.3536.35398,300
Nov 14, 201936.5036.7136.3936.6636.66252,700
Nov 13, 201936.3636.8236.1836.6336.63357,200
Nov 12, 201936.4536.7636.4036.6836.68326,200
Nov 11, 201936.1536.7736.1536.4636.46428,200
Nov 08, 201936.3236.7036.1836.3336.33474,200
Nov 07, 201936.6036.6236.1736.4236.42420,300
Nov 06, 201936.6536.7536.3436.4136.41453,500
Nov 05, 201936.4636.8636.4036.6836.68407,500
Nov 04, 201936.4736.9035.9936.4836.48369,800
Nov 01, 201936.5836.8036.1536.3436.34577,400
Oct 31, 201936.2636.3735.6836.3436.34898,000
Oct 30, 201936.0636.3735.5036.2336.234,925,900
Oct 29, 201937.6337.8737.5537.6637.66310,900
Oct 28, 201937.7838.0937.5537.6037.60232,800
Oct 25, 201937.6037.9637.3937.5437.54375,100
Oct 24, 201937.6137.7036.7937.5937.59424,300
Oct 23, 201936.8437.5936.6737.3537.35498,500
Oct 22, 201939.4940.0036.6836.7836.78676,800
Oct 21, 201938.5039.0138.4438.7638.76381,900
Oct 18, 201938.4938.7338.2138.3438.34269,200
Oct 17, 201938.2838.8938.2838.7238.72309,400
Oct 16, 201938.5938.5938.0138.1438.14327,400
Oct 15, 201938.3239.1638.1838.6738.67210,200
Oct 14, 201938.1438.4038.0738.2738.27205,400
Oct 11, 201938.5538.6938.3638.4038.40288,300
Oct 10, 201937.8738.4337.6437.9637.96355,600
Oct 09, 201938.0738.1237.4537.7437.74224,800
Oct 08, 201937.6837.9537.4237.8737.87174,900
Oct 07, 201937.6638.1037.4137.9737.97256,100
Oct 04, 201937.2537.9337.2037.8937.89132,700
Oct 03, 201937.0137.3336.7637.1537.15196,100
Oct 02, 201936.5237.1136.4637.0737.07203,900
Oct 01, 201937.5737.8436.5436.7236.72176,200
Sep 30, 201937.6337.7636.9637.3537.35220,000
Sep 27, 201937.7838.1637.3137.5937.59149,100
Sep 26, 201938.0238.0837.4637.6537.65146,300
Sep 25, 201937.5638.1337.3938.0538.05318,600
Sep 24, 201937.5837.7337.1937.5337.53302,600
Sep 23, 201937.2337.8137.1237.4037.40201,500
Sep 20, 201937.4037.8537.2837.3437.34551,800
Sep 19, 201937.2437.9837.2437.3437.34245,300
Sep 18, 201936.7937.3936.7937.2837.28149,000
Sep 17, 201937.0237.4736.6437.3937.39167,400
Sep 16, 201936.7137.5036.7137.1637.16222,000
Sep 13, 201937.2937.8536.9236.9836.98285,900
Sep 12, 201936.9137.3136.7337.0737.07300,400
Sep 11, 201936.9137.0936.3037.0937.09185,200
Sep 10, 201936.9437.0036.3336.6936.69225,900
Sep 09, 201936.7936.9336.4236.8736.87298,200
Sep 06, 201936.6937.0236.3436.6236.62273,900
Sep 05, 201936.6737.3036.4836.6536.65205,900
Sep 04, 201936.5236.5235.8236.1936.19148,300
Sep 03, 201936.0836.3835.7736.1536.15295,200
Aug 30, 201936.3736.5935.9436.3536.35163,600
Aug 30, 20190.04 Dividend
Aug 29, 201935.8636.4235.8636.1836.14265,900
Aug 28, 201935.0935.7835.0135.6435.60215,800
Aug 27, 201935.8335.9235.1335.1935.15247,600
Aug 26, 201935.3836.1335.2235.8535.81493,700
Aug 23, 201935.9136.2935.3135.4335.39199,200
Aug 22, 201935.8536.2335.6736.0436.00142,100
Aug 21, 201935.7936.0535.2735.6735.63143,900
Aug 20, 201936.0536.0735.6135.7035.66100,100
Aug 19, 201936.0236.4334.2036.1436.10198,100
Aug 16, 201935.1935.9435.1835.6935.65199,100
Aug 15, 201934.2335.2634.2035.0034.96460,200
Aug 14, 201933.8434.2633.5534.1834.14366,200
Aug 13, 201933.8534.8733.5234.2534.21612,400
Aug 12, 201933.7534.0633.5934.0133.97132,500
Aug 09, 201933.8033.9833.5633.7733.73102,000
Aug 08, 201933.3934.0533.3733.9133.87124,800
Aug 07, 201932.5833.3932.3533.1933.15266,700
Aug 06, 201932.9733.2432.4933.0433.00203,700
Aug 05, 201933.0633.0832.3432.8032.76172,800
Aug 02, 201933.5933.8533.2133.5833.54164,100
Aug 01, 201934.4834.6933.3833.7633.72256,500
Jul 31, 201935.0435.2834.4734.4834.44296,100
Jul 30, 201934.7235.0734.6235.0735.03197,400
Jul 29, 201934.8335.0734.4634.8934.85241,400
Jul 26, 201934.3734.8734.2934.8334.79210,400
Jul 25, 201934.0935.2434.0934.2134.17347,900
Jul 24, 201934.2534.8734.2534.7534.71305,000
Jul 23, 201934.4734.5933.6034.3534.31460,500
Jul 22, 201933.3133.3633.0033.1733.13213,500
Jul 19, 201932.9333.2632.6333.1633.12186,500
Jul 18, 201932.4433.1532.4433.0433.00107,800
Jul 17, 201932.4332.6532.0632.5032.46143,200
Jul 16, 201932.7432.8632.4732.6032.56129,700
Jul 15, 201933.5033.5032.7432.8832.84155,700
Jul 12, 201933.2933.6433.1733.5233.48152,500
Jul 11, 201933.1333.5232.6733.3033.26255,900
Jul 10, 201933.4533.5633.0533.1233.08131,200
Jul 09, 201933.3033.4533.0933.3833.34182,400
Jul 08, 201933.5033.7933.3233.3733.33172,500
Jul 05, 201933.3333.7833.1633.6133.57140,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...