Price Alert

Flagstar Bancorp Inc. (FBC)

NYSE: FBC · Real-Time Price · USD

37.54

0.43 (1.16%)

At close: Nov 30, 2022, 10:00 PM

FBC Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Nov 30, 2022	37.09	37.73	36.19	37.54	37.54	1.16%	18,816,855
Nov 29, 2022	37.00	37.38	36.74	37.11	37.11	-0.19%	1,773,729
Nov 28, 2022	37.55	37.80	37.01	37.18	37.18	-2.05%	1,028,578
Nov 25, 2022	38.24	38.24	37.85	37.96	37.96	-0.08%	127,971
Nov 23, 2022	37.62	38.00	37.54	37.99	37.99	0.58%	294,240
Nov 22, 2022	37.69	37.97	37.53	37.77	37.77	0.75%	258,421
Nov 21, 2022	37.31	37.66	37.29	37.49	37.49	0.03%	200,340
Nov 18, 2022	38.67	38.79	37.29	37.48	37.48	-1.42%	427,828
Nov 17, 2022	38.36	38.49	37.67	38.02	38.02	-2.01%	334,909
Nov 16, 2022	39.82	39.82	38.63	38.80	38.80	-2.46%	469,100
Nov 15, 2022	40.09	40.80	39.61	39.78	39.72	1.12%	1,106,243
Nov 14, 2022	39.98	40.33	39.20	39.34	39.28	-2.50%	763,773
Nov 11, 2022	38.77	41.02	38.77	40.35	40.29	4.08%	1,877,530
Nov 10, 2022	36.26	38.84	36.08	38.77	38.71	10.74%	1,102,230
Nov 9, 2022	35.61	35.78	34.73	35.01	34.96	-2.37%	482,952
Nov 8, 2022	35.60	36.51	35.43	35.86	35.81	0.73%	623,976
Nov 7, 2022	35.68	36.15	34.86	35.60	35.55	0.17%	1,482,312
Nov 4, 2022	35.22	36.03	34.81	35.54	35.49	-4.46%	2,888,961
Nov 3, 2022	37.58	37.85	36.76	37.20	37.08	-1.27%	2,541,422
Nov 2, 2022	38.82	39.00	37.64	37.68	37.56	-2.64%	2,709,619

Page 1 of 100