U.S. markets closed

Flagstar Bancorp, Inc. (FBC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
36.89+0.24 (+0.65%)
At close: 4:00PM EST

36.89 0.00 (0.00%)
After hours: 4:23PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202036.5437.1536.1336.8936.89550,528
Dec 02, 202036.0837.0635.9236.6536.651,149,800
Dec 01, 202035.6736.5535.5636.1536.151,754,900
Nov 30, 202035.4135.7834.8235.0435.04706,000
Nov 30, 20200.05 Dividend
Nov 27, 202035.5935.9435.1835.8235.77305,200
Nov 25, 202035.9936.4235.2635.8335.78557,600
Nov 24, 202035.6636.5535.4436.0636.01870,800
Nov 23, 202034.7635.4634.5035.0535.00918,100
Nov 20, 202034.9235.4133.5134.5834.53722,700
Nov 19, 202034.9235.4334.5535.2635.21687,000
Nov 18, 202035.0235.5734.7035.0935.04858,600
Nov 17, 202034.1534.8534.1134.7334.68739,600
Nov 16, 202034.1234.7433.7134.6034.55869,200
Nov 13, 202032.8333.7732.5133.1333.08392,700
Nov 12, 202032.2732.6331.6632.4132.36749,700
Nov 11, 202033.1733.4932.0432.5732.522,067,200
Nov 10, 202031.0633.5430.9633.0032.952,006,600
Nov 09, 202033.9835.1630.6330.7330.694,279,100
Nov 06, 202031.7532.7931.1131.6131.574,152,700
Nov 05, 202031.5632.3830.9531.1931.15407,300
Nov 04, 202030.2531.8229.8131.2131.17469,200
Nov 03, 202030.9331.1330.2830.6030.56394,800
Nov 02, 202029.7730.5629.7030.1330.09496,000
Oct 30, 202029.9630.3628.9329.3529.31547,900
Oct 29, 202029.5830.2428.9330.0029.96458,200
Oct 28, 202030.3830.6629.7629.8929.85472,600
Oct 27, 202031.2331.4530.8731.0531.01399,600
Oct 26, 202032.4732.5930.9331.1831.14651,000
Oct 23, 202032.3732.6631.8132.3032.25723,800
Oct 22, 202032.3133.4731.4131.9531.91795,400
Oct 21, 202034.6935.4631.3631.8231.781,142,900
Oct 20, 202032.1733.1932.0332.8032.75417,500
Oct 19, 202032.0032.7331.6531.7831.74344,400
Oct 16, 202031.7632.0031.3731.7531.71465,600
Oct 15, 202031.3332.2031.2131.9231.88215,300
Oct 14, 202031.8032.0931.6131.7731.73224,500
Oct 13, 202032.8832.8831.5131.8931.85267,300
Oct 12, 202032.3533.2132.2232.8932.84270,100
Oct 09, 202032.6432.6532.0332.5032.45315,900
Oct 08, 202031.7432.4731.5432.2932.24430,000
Oct 07, 202031.6332.0731.4431.4831.44433,000
Oct 06, 202032.0432.1931.1431.2531.21533,600
Oct 05, 202031.4131.7730.8531.4831.44314,900
Oct 02, 202029.6231.2729.6131.0431.00346,300
Oct 01, 202029.7030.1129.3630.0430.00463,200
Sep 30, 202029.8430.3229.3129.6329.59455,700
Sep 29, 202030.0730.0729.1829.7729.73317,700
Sep 28, 202029.6230.4029.4630.0229.98310,800
Sep 25, 202028.4129.2728.2029.1129.07273,100
Sep 24, 202028.1528.8927.7928.4928.45377,100
Sep 23, 202028.8429.6128.1128.1528.11318,700
Sep 22, 202029.0729.4828.3228.6728.63538,700
Sep 21, 202029.7029.8628.5929.1029.06635,500
Sep 18, 202031.5431.8030.4430.6530.611,299,500
Sep 17, 202031.0831.8230.8131.4031.36288,700
Sep 16, 202031.4832.1931.3031.5731.53386,900
Sep 15, 202032.1232.1331.4631.5131.47205,400
Sep 14, 202031.3332.3331.0232.0031.96580,900
Sep 11, 202030.6231.1830.4731.1031.06603,700
Sep 10, 202031.6531.7330.6730.6930.65367,800
Sep 09, 202031.0331.7730.5331.3831.34633,600
Sep 08, 202030.5931.3630.4230.8930.85455,300
Sep 04, 202031.5531.7530.4531.0731.03410,200
Sep 03, 202032.1032.6030.5630.8130.77444,300
Sep 02, 202031.5032.2731.2631.9331.89532,900
Sep 01, 202031.0931.5030.7831.4431.40402,200
Aug 31, 202031.2531.6030.9431.4231.38425,600
Aug 31, 20200.05 Dividend
Aug 28, 202031.2531.5430.8531.4631.37306,100
Aug 27, 202030.8431.6030.7530.9930.90375,200
Aug 26, 202031.7331.8430.8330.8930.80504,300
Aug 25, 202031.7932.3330.8731.8231.73463,600
Aug 24, 202030.9131.7230.2031.4131.32773,500
Aug 21, 202029.7030.1329.6129.9029.81702,700
Aug 20, 202029.7030.2629.4230.0129.921,059,900
Aug 19, 202030.4630.9529.9330.0729.98418,100
Aug 18, 202030.4230.6530.0430.2030.11574,900
Aug 17, 202030.7030.7530.1630.6130.52386,300
Aug 14, 202030.3631.4430.1830.7130.62914,400
Aug 13, 202031.7831.9130.1730.6430.55978,500
Aug 12, 202032.9533.2730.5632.3632.262,778,300
Aug 11, 202032.0033.2631.9032.1532.051,180,100
Aug 10, 202030.0532.0929.9031.5831.494,235,200
Aug 07, 202030.8132.8630.6332.8332.73291,500
Aug 06, 202031.1231.3030.8631.0730.98236,600
Aug 05, 202031.1231.5930.6931.3231.231,032,400
Aug 04, 202030.6730.7730.0530.6430.55322,300
Aug 03, 202031.4431.5930.8430.9630.87152,300
Jul 31, 202031.7231.7230.6431.3831.29234,500
Jul 30, 202030.8031.6830.3231.3231.23375,500
Jul 29, 202030.9931.6230.0531.4931.40439,100
Jul 28, 202030.0132.4629.7031.0330.941,045,100
Jul 27, 202028.9429.1628.4628.8228.73298,800
Jul 24, 202029.4629.7128.8029.1329.04296,300
Jul 23, 202029.1229.7529.0729.3729.28217,200
Jul 22, 202028.6929.3028.4529.2029.11185,700
Jul 21, 202028.3329.2228.3329.0828.99179,400
Jul 20, 202028.0328.2727.6428.0527.97152,700
Jul 17, 202028.6928.7928.1528.1928.11159,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...