Flagstar Bancorp Inc (FBC) Historical Stock Data
37.54 ↑0.00 (0.00%)
As of November 30, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, FBC is up 0.04% a day on average. There have been 14 days where Flagstar Bancorp Inc closed green and 16 days where FBC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 37.09 | 37.54 | ↑$0.45 (1.21%) | 36.20 | 37.73 | 18.77M |
| 2022-11-29 | 37.00 | 37.11 | ↑$0.11 (0.30%) | 36.74 | 37.38 | 1.77M |
| 2022-11-28 | 37.55 | 37.18 | ↓$0.37 (-0.99%) | 37.01 | 37.75 | 1.03M |
| 2022-11-25 | 38.24 | 37.96 | ↓$0.28 (-0.73%) | 37.85 | 38.24 | 127.97K |
| 2022-11-23 | 37.62 | 37.99 | ↑$0.37 (0.98%) | 37.54 | 38.00 | 263.47K |
| 2022-11-22 | 37.69 | 37.77 | ↑$0.08 (0.21%) | 37.53 | 37.97 | 254.52K |
| 2022-11-21 | 37.31 | 37.49 | ↑$0.18 (0.48%) | 37.30 | 37.66 | 200.34K |
| 2022-11-18 | 38.67 | 37.48 | ↓$1.19 (-3.08%) | 37.29 | 38.79 | 427.83K |
| 2022-11-17 | 38.36 | 38.02 | ↓$0.34 (-0.89%) | 37.67 | 38.49 | 328.94K |
| 2022-11-16 | 39.82 | 38.80 | ↓$1.02 (-2.56%) | 38.63 | 39.82 | 469K |
| 2022-11-15 | 40.09 | 39.78 | ↓$0.31 (-0.77%) | 39.61 | 40.80 | 820.42K |
| 2022-11-14 | 39.98 | 39.34 | ↓$0.64 (-1.60%) | 39.20 | 40.33 | 753.02K |
| 2022-11-11 | 38.77 | 40.35 | ↑$1.58 (4.08%) | 38.77 | 41.02 | 1.46M |
| 2022-11-10 | 36.26 | 38.77 | ↑$2.51 (6.92%) | 36.08 | 38.84 | 1.10M |
| 2022-11-09 | 35.61 | 35.01 | ↓$0.60 (-1.68%) | 34.73 | 35.78 | 476.84K |
| 2022-11-08 | 35.60 | 35.86 | ↑$0.26 (0.73%) | 35.43 | 36.51 | 623.97K |
| 2022-11-07 | 35.68 | 35.60 | ↓$0.08 (-0.22%) | 34.86 | 36.15 | 1.04M |
| 2022-11-04 | 35.22 | 35.54 | ↑$0.32 (0.91%) | 34.81 | 36.03 | 2.89M |
| 2022-11-03 | 37.58 | 37.20 | ↓$0.38 (-1.01%) | 36.76 | 37.85 | 2.54M |
| 2022-11-02 | 38.82 | 37.68 | ↓$1.14 (-2.94%) | 37.64 | 39.00 | 2.71M |
| 2022-11-01 | 38.85 | 38.70 | ↓$0.15 (-0.39%) | 38.33 | 39.33 | 3.46M |
| 2022-10-31 | 38.41 | 38.70 | ↑$0.29 (0.76%) | 38.14 | 39.61 | 2.21M |
| 2022-10-28 | 37.96 | 38.41 | ↑$0.45 (1.19%) | 37.80 | 40.14 | 7.05M |
| 2022-10-27 | 33.96 | 33.83 | ↓$0.13 (-0.38%) | 33.78 | 34.95 | 1.09M |
| 2022-10-26 | 33.70 | 33.56 | ↓$0.14 (-0.42%) | 32.47 | 34.87 | 2.90M |
| 2022-10-25 | 32.76 | 33.10 | ↑$0.34 (1.04%) | 32.75 | 33.73 | 408.21K |
| 2022-10-24 | 31.90 | 32.76 | ↑$0.86 (2.70%) | 31.86 | 32.78 | 376.86K |
| 2022-10-21 | 31.31 | 31.67 | ↑$0.36 (1.15%) | 30.95 | 31.88 | 239.33K |
| 2022-10-20 | 32.09 | 30.96 | ↓$1.13 (-3.52%) | 30.82 | 32.58 | 196.85K |
| 2022-10-19 | 32.30 | 32.22 | ↓$0.08 (-0.25%) | 31.77 | 32.68 | 486.06K |
Create an account or log in to view more rows.
$FBC Starting a small position
$FBC Moon soon
$FBC low volume today isn’t necessarily a bad thing
$FBC every dip gets bought up.
$FBC Be patient !!
$FBC we all speculate but nobody knows what going to happen.
$FBC MACD turned bullish
$FBC 50% chance this will go up or down. I am a professional guys.
$FBC headed back to all time highs shortly
$FBC low volume today isn’t necessarily a bad thing