FBC - Flagstar Bancorp, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201933.5033.5032.7432.8832.88155,700
Jul 12, 201933.2933.6433.1733.5233.52152,500
Jul 11, 201933.1333.5232.6733.3033.30255,900
Jul 10, 201933.4533.5633.0533.1233.12131,200
Jul 09, 201933.3033.4533.0933.3833.38182,400
Jul 08, 201933.5033.7933.3233.3733.37172,500
Jul 05, 201933.3333.7833.1633.6133.61140,200
Jul 03, 201933.5433.7133.1933.2933.2997,600
Jul 02, 201933.3133.6033.0333.3733.37225,500
Jul 01, 201933.4333.7933.0433.3333.33246,800
Jun 28, 201932.4233.2332.4233.1433.14387,600
Jun 27, 201931.7932.4131.7932.3032.30163,700
Jun 26, 201931.7332.0131.6831.7531.75146,500
Jun 25, 201931.7931.9931.3931.6831.68211,300
Jun 24, 201932.0832.3331.8131.8831.88236,900
Jun 21, 201932.3832.5132.0832.0832.08318,500
Jun 20, 201932.5632.7432.2532.4732.47257,600
Jun 19, 201932.4432.7232.2632.3532.35247,600
Jun 18, 201932.0032.5231.9032.1432.14153,900
Jun 17, 201931.5532.0431.4331.8131.81189,700
Jun 14, 201931.6731.6931.1631.5131.51241,800
Jun 13, 201931.9432.0331.5331.5931.59216,900
Jun 12, 201931.8632.0031.5031.8131.81140,300
Jun 11, 201932.0132.3431.8731.9631.96104,400
Jun 10, 201931.7732.1731.5931.7931.79250,100
Jun 07, 201932.0032.0431.4731.6231.62249,700
Jun 06, 201931.9032.0431.3631.7231.72144,200
Jun 05, 201932.3832.4131.7331.9031.90207,800
Jun 04, 201931.9432.4531.7632.4532.45187,200
Jun 03, 201931.3331.8731.2131.5931.59228,100
May 31, 201930.9631.4830.9231.4831.48195,300
May 31, 20190.04 Dividend
May 30, 201931.9732.2331.1831.3731.33239,600
May 29, 201930.9931.9830.9131.9531.91278,600
May 28, 201931.3631.5031.0231.1131.07236,600
May 24, 201931.2231.5131.1431.4131.37119,000
May 23, 201931.4031.4530.6731.0531.01186,400
May 22, 201931.8532.1231.6231.7131.67112,800
May 21, 201932.3132.6331.9331.9531.91276,100
May 20, 201931.8332.4031.6232.1632.12391,500
May 17, 201931.9632.3331.7531.8231.78216,500
May 16, 201932.4032.5032.0332.1432.10187,400
May 15, 201932.2232.5332.0332.4332.39205,700
May 14, 201931.9932.9431.9132.5732.53399,500
May 13, 201933.7533.9731.4931.9331.891,396,700
May 10, 201934.5234.9334.3034.7434.70155,500
May 09, 201934.4934.9334.2634.6534.61157,200
May 08, 201935.1335.2634.6934.7434.70162,500
May 07, 201935.4635.6334.9535.1035.06231,300
May 06, 201935.2435.9035.1935.7135.66165,900
May 03, 201935.4035.8035.4035.5535.50188,400
May 02, 201935.3735.8234.9735.3935.34196,900
May 01, 201935.7036.1635.2035.3735.32523,500
Apr 30, 201935.4535.8735.2735.7535.70401,700
Apr 29, 201935.1535.5935.0735.2735.23217,300
Apr 26, 201934.8635.1634.6335.1635.12271,900
Apr 25, 201934.9835.2634.6034.8834.84446,400
Apr 24, 201934.8335.7734.6835.3735.32410,400
Apr 23, 201935.3135.8334.6435.0835.04464,500
Apr 22, 201935.4435.9235.3335.8735.82401,200
Apr 18, 201935.4735.6235.2235.4035.35212,700
Apr 17, 201936.0336.1035.5035.6035.55279,000
Apr 16, 201935.7436.0335.4535.8035.75607,300
Apr 15, 201935.1135.7135.1135.7035.65555,800
Apr 12, 201935.4835.7934.9335.1935.15224,200
Apr 11, 201934.9135.3634.8535.1535.11229,200
Apr 10, 201934.4534.8634.2934.8534.81392,100
Apr 09, 201934.2834.6134.0934.1934.15180,000
Apr 08, 201934.2034.5334.1934.4834.44200,300
Apr 05, 201934.1334.4733.9134.3634.32249,500
Apr 04, 201933.8234.2733.7133.9733.93158,000
Apr 03, 201933.8034.0033.4833.6033.56346,500
Apr 02, 201933.4133.8033.2333.5333.49435,700
Apr 01, 201933.1233.6733.0533.4033.36297,600
Mar 29, 201933.4933.5232.6232.9232.88361,100
Mar 28, 201932.7733.2432.7733.2333.19233,900
Mar 27, 201932.2732.7732.2732.6532.61301,400
Mar 26, 201931.8632.3631.7832.3432.30294,200
Mar 25, 201931.0431.7931.0431.5531.51357,900
Mar 22, 201931.3331.5930.6231.1531.11465,100
Mar 21, 201931.6232.0031.2731.6031.56314,800
Mar 20, 201932.3532.3931.7531.7531.71289,300
Mar 19, 201932.8132.9332.1332.3532.31259,700
Mar 18, 201932.5632.8832.5232.7432.70147,100
Mar 15, 201932.5432.8232.3432.4132.37347,200
Mar 14, 201932.5432.7432.3932.5032.4695,700
Mar 13, 201932.5332.7932.3332.4132.37430,200
Mar 12, 201932.6532.8132.2132.3832.34223,100
Mar 11, 201932.4932.6132.2332.6032.56241,400
Mar 08, 201932.1132.6032.1032.4432.40137,500
Mar 07, 201932.2732.6132.0032.2232.18450,900
Mar 06, 201932.7633.0132.2732.5032.46334,600
Mar 05, 201932.8132.9432.3632.8732.83189,300
Mar 04, 201932.6033.2632.6032.8532.81298,000
Mar 01, 201932.8633.0332.4232.5732.53320,800
Feb 28, 201932.5132.7632.4932.6632.62189,500
Feb 28, 20190.04 Dividend
Feb 27, 201932.4432.8632.3632.6232.54164,800
Feb 26, 201932.5732.9032.3932.4432.36501,100
Feb 25, 201932.8833.1332.6632.6832.60299,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...