Flagstar Bancorp Inc. Common Stockのデータ

Flagstar Bancorp Inc. Common Stockの基本情報

名前 Flagstar Bancorp Inc. Common Stock
ティッカー FBC
国 United States
上場年 nan
セクター Finance

Flagstar Bancorp Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 45.99 45.13 45.89 45.19 1108200.0 45.19
2021-02-12 46.0 45.22 45.5 45.79 300600.0 45.79
2021-02-11 45.99 45.15 45.85 45.8 411900.0 45.8
2021-02-10 46.25 45.38 46.25 45.85 378500.0 45.85
2021-02-09 46.24 45.13 45.22 46.0 830600.0 46.0
2021-02-08 45.55 45.03 45.06 45.36 309200.0 45.36
2021-02-05 45.85 44.64 45.81 45.06 506200.0 45.06
2021-02-04 45.9 44.29 44.41 45.51 849600.0 45.51
2021-02-03 44.75 43.61 43.61 44.44 373700.0 44.44
2021-02-02 44.19 43.23 43.59 43.53 490800.0 43.53
2021-02-01 43.29 42.28 43.04 43.09 457400.0 43.09
2021-01-29 44.81 42.71 44.12 42.85 761400.0 42.85
2021-01-28 45.35 44.0 45.0 44.22 510600.0 44.22
2021-01-27 46.79 44.25 46.18 44.64 762200.0 44.64
2021-01-26 47.92 46.86 47.01 47.03 573900.0 47.03
2021-01-25 46.83 44.78 46.02 46.71 851600.0 46.71
2021-01-22 47.17 44.9 47.17 46.2 845600.0 46.2
2021-01-21 47.5 46.18 46.18 47.18 1076200.0 47.18
2021-01-20 46.59 45.0 45.44 45.35 925900.0 45.35
2021-01-19 45.3 44.31 44.9 45.25 410900.0 45.25
2021-01-15 44.91 43.67 43.93 44.71 598600.0 44.71
2021-01-14 44.97 43.29 43.36 44.38 580000.0 44.38
2021-01-13 43.54 42.5 43.35 43.15 490200.0 43.15
2021-01-12 43.54 42.47 42.47 43.47 388300.0 43.47
2021-01-11 42.39 41.49 41.65 42.3 304500.0 42.3
2021-01-08 42.65 41.47 42.58 42.33 509800.0 42.33
2021-01-07 42.38 40.95 41.03 42.19 681300.0 42.19
2021-01-06 41.61 39.41 40.41 40.66 1252300.0 40.66
2021-01-05 40.84 40.07 40.12 40.32 461300.0 40.32
2021-01-04 41.4 39.58 41.19 40.36 560600.0 40.36
2020-12-31 41.18 39.99 40.49 40.76 402800.0 40.76
2020-12-30 40.81 39.81 40.25 40.62 444100.0 40.62
2020-12-29 40.9 39.31 40.5 39.52 427600.0 39.52
2020-12-28 41.81 40.44 41.45 40.47 503500.0 40.47
2020-12-24 41.35 40.06 40.91 41.24 336400.0 41.24
2020-12-23 40.83 39.56 39.56 40.66 455900.0 40.66
2020-12-22 39.74 38.91 39.48 39.31 412300.0 39.31
2020-12-21 39.56 38.39 39.26 39.2 585100.0 39.2
2020-12-18 39.9 38.46 39.67 39.57 2105900.0 39.57
2020-12-17 39.79 38.45 38.99 39.67 810700.0 39.67
2020-12-16 38.69 37.49 38.03 38.58 504800.0 38.58
2020-12-15 38.07 37.13 37.4 38.02 486800.0 38.02
2020-12-14 37.89 36.89 37.52 37.2 558500.0 37.2
2020-12-11 36.96 36.1 36.46 36.8 368700.0 36.8
2020-12-10 36.86 36.13 36.23 36.78 280200.0 36.78
2020-12-09 36.86 36.4 36.82 36.6 572800.0 36.6
2020-12-08 36.78 35.85 36.15 36.52 466600.0 36.52
2020-12-07 36.85 36.27 36.55 36.46 600400.0 36.46
2020-12-04 37.38 36.62 37.33 36.73 441000.0 36.73
2020-12-03 37.15 36.13 36.54 36.89 587800.0 36.89
2020-12-02 37.06 35.92 36.08 36.65 1149800.0 36.65
2020-12-01 36.55 35.56 35.67 36.15 1754900.0 36.15
2020-11-30 35.78 34.82 35.41 35.04 706000.0 35.04
2020-11-27 35.94 35.18 35.59 35.82 305200.0 35.77
2020-11-25 36.42 35.26 35.99 35.83 557600.0 35.78
2020-11-24 36.55 35.44 35.66 36.06 870800.0 36.01
2020-11-23 35.46 34.5 34.76 35.05 918100.0 35.0
2020-11-20 35.41 33.51 34.92 34.58 722700.0 34.53
2020-11-19 35.43 34.55 34.92 35.26 687000.0 35.21
2020-11-18 35.57 34.7 35.02 35.09 858600.0 35.04
2020-11-17 34.85 34.11 34.15 34.73 739600.0 34.68
2020-11-16 34.74 33.71 34.12 34.6 869200.0 34.55
2020-11-13 33.77 32.51 32.83 33.13 392700.0 33.08
2020-11-12 32.63 31.66 32.27 32.41 749700.0 32.36
2020-11-11 33.49 32.04 33.17 32.57 2067200.0 32.52
2020-11-10 33.54 30.96 31.06 33.0 2006600.0 32.95
2020-11-09 35.16 30.63 33.98 30.73 4279100.0 30.69
2020-11-06 32.79 31.11 31.75 31.61 4152700.0 31.57
2020-11-05 32.38 30.95 31.56 31.19 407300.0 31.15
2020-11-04 31.82 29.81 30.25 31.21 469200.0 31.17
2020-11-03 31.13 30.28 30.93 30.6 394800.0 30.56
2020-11-02 30.56 29.7 29.77 30.13 496000.0 30.09
2020-10-30 30.36 28.93 29.96 29.35 547900.0 29.31
2020-10-29 30.24 28.93 29.58 30.0 458200.0 29.96
2020-10-28 30.66 29.76 30.38 29.89 472600.0 29.85
2020-10-27 31.45 30.87 31.23 31.05 399600.0 31.01
2020-10-26 32.59 30.93 32.47 31.18 651000.0 31.14
2020-10-23 32.66 31.81 32.37 32.3 723800.0 32.25
2020-10-22 33.47 31.41 32.31 31.95 795400.0 31.91
2020-10-21 35.46 31.36 34.69 31.82 1142900.0 31.78
2020-10-20 33.19 32.03 32.17 32.8 417500.0 32.75
2020-10-19 32.73 31.65 32.0 31.78 344400.0 31.74
2020-10-16 32.0 31.37 31.76 31.75 465600.0 31.71
2020-10-15 32.2 31.21 31.33 31.92 215300.0 31.88
2020-10-14 32.09 31.61 31.8 31.77 224500.0 31.73
2020-10-13 32.88 31.51 32.88 31.89 267300.0 31.85
2020-10-12 33.21 32.22 32.35 32.89 270100.0 32.84
2020-10-09 32.65 32.03 32.64 32.5 315900.0 32.45
2020-10-08 32.47 31.54 31.74 32.29 430000.0 32.24
2020-10-07 32.07 31.44 31.63 31.48 433000.0 31.44
2020-10-06 32.19 31.14 32.04 31.25 533600.0 31.21
2020-10-05 31.77 30.85 31.41 31.48 314900.0 31.44
2020-10-02 31.27 29.61 29.62 31.04 346300.0 31.0
2020-10-01 30.11 29.36 29.7 30.04 463200.0 30.0
2020-09-30 30.32 29.31 29.84 29.63 455700.0 29.59
2020-09-29 30.07 29.18 30.07 29.77 317700.0 29.73
2020-09-28 30.4 29.46 29.62 30.02 310800.0 29.98
2020-09-25 29.27 28.2 28.41 29.11 273100.0 29.07
2020-09-24 28.89 27.79 28.15 28.49 377100.0 28.45
2020-09-23 29.61 28.11 28.84 28.15 318700.0 28.11
2020-09-22 29.48 28.32 29.07 28.67 538700.0 28.63
2020-09-21 29.86 28.59 29.7 29.1 635500.0 29.06
2020-09-18 31.8 30.44 31.54 30.65 1299500.0 30.61
2020-09-17 31.82 30.81 31.08 31.4 288700.0 31.36
2020-09-16 32.19 31.3 31.48 31.57 386900.0 31.53
2020-09-15 32.13 31.46 32.12 31.51 205400.0 31.47
2020-09-14 32.33 31.02 31.33 32.0 580900.0 31.96
2020-09-11 31.18 30.47 30.62 31.1 603700.0 31.06
2020-09-10 31.73 30.67 31.65 30.69 367800.0 30.65
2020-09-09 31.77 30.53 31.03 31.38 633600.0 31.34
2020-09-08 31.36 30.42 30.59 30.89 455300.0 30.85
2020-09-04 31.75 30.45 31.55 31.07 410200.0 31.03
2020-09-03 32.6 30.56 32.1 30.81 444300.0 30.77
2020-09-02 32.27 31.26 31.5 31.93 532900.0 31.89
2020-09-01 31.5 30.78 31.09 31.44 402200.0 31.4
2020-08-31 31.6 30.94 31.25 31.42 425600.0 31.38
2020-08-28 31.54 30.85 31.25 31.46 306100.0 31.37
2020-08-27 31.6 30.75 30.84 30.99 375200.0 30.9
2020-08-26 31.84 30.83 31.73 30.89 504300.0 30.8
2020-08-25 32.33 30.87 31.79 31.82 463600.0 31.73
2020-08-24 31.72 30.2 30.91 31.41 773500.0 31.32
2020-08-21 30.13 29.61 29.7 29.9 702700.0 29.81
2020-08-20 30.26 29.42 29.7 30.01 1059900.0 29.92
2020-08-19 30.95 29.93 30.46 30.07 418100.0 29.98
2020-08-18 30.65 30.04 30.42 30.2 574900.0 30.11
2020-08-17 30.75 30.16 30.7 30.61 386300.0 30.52
2020-08-14 31.44 30.18 30.36 30.71 914400.0 30.62
2020-08-13 31.91 30.17 31.78 30.64 978500.0 30.55
2020-08-12 33.27 30.56 32.95 32.36 2778300.0 32.26
2020-08-11 33.26 31.9 32.0 32.15 1180100.0 32.05
2020-08-10 32.09 29.9 30.05 31.58 4235200.0 31.49
2020-08-07 32.86 30.63 30.81 32.83 291500.0 32.73
2020-08-06 31.3 30.86 31.12 31.07 236600.0 30.98
2020-08-05 31.59 30.69 31.12 31.32 1032400.0 31.23
2020-08-04 30.77 30.05 30.67 30.64 322300.0 30.55
2020-08-03 31.59 30.84 31.44 30.96 152300.0 30.87
2020-07-31 31.72 30.64 31.72 31.38 234500.0 31.29
2020-07-30 31.68 30.32 30.8 31.32 375500.0 31.23
2020-07-29 31.62 30.05 30.99 31.49 439100.0 31.4
2020-07-28 32.46 29.7 30.01 31.03 1045100.0 30.94
2020-07-27 29.16 28.46 28.94 28.82 298800.0 28.73
2020-07-24 29.71 28.8 29.46 29.13 296300.0 29.04
2020-07-23 29.75 29.07 29.12 29.37 217200.0 29.28
2020-07-22 29.3 28.45 28.69 29.2 185700.0 29.11
2020-07-21 29.22 28.33 28.33 29.08 179400.0 28.99
2020-07-20 28.27 27.64 28.03 28.05 152700.0 27.97
2020-07-17 28.79 28.15 28.69 28.19 159200.0 28.11
2020-07-16 29.06 28.37 28.73 28.63 216300.0 28.54
2020-07-15 29.45 28.48 28.89 28.89 638100.0 28.8
2020-07-14 27.85 27.01 27.63 27.27 220700.0 27.19
2020-07-13 28.67 27.61 28.5 27.76 173000.0 27.68
2020-07-10 28.01 26.88 26.88 27.97 160400.0 27.89
2020-07-09 27.13 26.34 27.13 26.81 249900.0 26.73
2020-07-08 27.9 26.53 27.11 27.36 292600.0 27.28
2020-07-07 28.14 27.16 27.9 27.25 306000.0 27.17
2020-07-06 29.34 28.06 29.01 28.13 187300.0 28.05
2020-07-02 29.6 27.98 29.35 28.07 173000.0 27.99
2020-07-01 29.7 28.05 29.47 28.25 165000.0 28.17
2020-06-30 29.57 28.44 28.52 29.43 372400.0 29.34
2020-06-29 29.16 27.36 27.64 28.46 265500.0 28.38
2020-06-26 27.93 26.74 27.93 26.99 337700.0 26.91
2020-06-25 28.63 27.51 27.51 28.53 180300.0 28.44
2020-06-24 29.15 27.66 28.93 27.75 256000.0 27.67
2020-06-23 30.23 29.35 29.47 29.5 256600.0 29.41
2020-06-22 29.02 28.09 28.25 28.84 137500.0 28.75
2020-06-19 29.36 28.24 29.36 28.64 329500.0 28.55
2020-06-18 29.54 28.28 28.28 28.85 147000.0 28.76
2020-06-17 30.22 28.8 30.22 28.96 208700.0 28.87
2020-06-16 30.13 28.92 29.67 29.43 253100.0 29.34
2020-06-15 28.54 26.75 26.82 28.43 235800.0 28.35
2020-06-12 29.99 27.3 28.9 28.24 223000.0 28.16
2020-06-11 28.51 27.3 28.42 27.52 352400.0 27.44
2020-06-10 31.08 29.91 31.08 30.11 325200.0 30.02
2020-06-09 31.56 29.68 30.48 31.23 274600.0 31.14
2020-06-08 31.47 30.54 30.76 31.22 543400.0 31.13
2020-06-05 32.1 29.64 32.04 29.72 502800.0 29.63
2020-06-04 30.13 28.35 28.79 29.92 270700.0 29.83
2020-06-03 29.56 28.46 29.1 29.04 439700.0 28.95
2020-06-02 29.25 28.06 29.11 28.23 249700.0 28.15
2020-06-01 29.76 28.55 29.36 28.57 292200.0 28.48
2020-05-29 29.59 28.56 28.92 29.3 352500.0 29.21
2020-05-28 31.56 29.11 31.56 29.53 558300.0 29.39
2020-05-27 31.19 28.28 29.26 31.07 499900.0 30.92
2020-05-26 28.38 27.44 28.05 28.06 281400.0 27.93
2020-05-22 27.27 26.12 26.96 26.62 174100.0 26.5
2020-05-21 27.47 26.64 27.15 26.78 244100.0 26.65
2020-05-20 27.28 26.11 26.68 27.11 236100.0 26.98
2020-05-19 26.8 25.7 26.41 26.0 376500.0 25.88
2020-05-18 26.88 25.66 25.84 26.66 301100.0 26.54
2020-05-15 24.57 23.55 24.15 24.4 1106600.0 24.29
2020-05-14 24.37 21.78 22.44 24.31 353700.0 24.2
2020-05-13 24.42 22.47 24.4 23.18 299700.0 23.07
2020-05-12 26.25 24.48 25.96 24.53 347000.0 24.42
2020-05-11 27.3 25.9 26.79 26.01 319800.0 25.89
2020-05-08 27.55 26.28 26.43 27.48 251600.0 27.35
2020-05-07 26.41 25.45 25.56 25.68 240400.0 25.56
2020-05-06 26.58 25.1 26.32 25.12 227400.0 25.0
2020-05-05 27.95 26.1 27.02 26.21 298200.0 26.09
2020-05-04 26.52 24.57 24.57 26.46 308200.0 26.34
2020-05-01 26.09 24.79 25.16 26.06 360600.0 25.94
2020-04-30 27.57 25.42 27.17 25.91 682300.0 25.79
2020-04-29 27.7 25.35 25.82 27.24 643500.0 27.11
2020-04-28 25.15 21.33 23.99 24.42 1498500.0 24.31
2020-04-27 23.15 21.53 21.62 22.75 351000.0 22.64
2020-04-24 21.65 20.86 20.93 21.39 214300.0 21.29
2020-04-23 21.43 19.91 19.91 20.94 331700.0 20.84
2020-04-22 21.18 20.06 21.18 20.19 297200.0 20.1
2020-04-21 20.82 19.99 19.99 20.69 235600.0 20.59
2020-04-20 21.46 20.29 20.8 20.69 390000.0 20.59
2020-04-17 21.52 20.1 20.1 21.43 362700.0 21.33
2020-04-16 19.87 18.67 19.64 19.29 303000.0 19.2
2020-04-15 20.9 19.67 20.57 19.72 204400.0 19.63
2020-04-14 22.1 20.82 21.99 21.53 267700.0 21.43
2020-04-13 23.11 21.04 23.11 21.38 212700.0 21.28
2020-04-09 23.55 22.33 22.48 23.17 544700.0 23.06
2020-04-08 22.19 20.36 20.76 21.81 379500.0 21.71
2020-04-07 22.08 19.89 20.36 20.33 437000.0 20.24
2020-04-06 19.95 18.12 18.18 19.39 562700.0 19.3
2020-04-03 18.33 16.9 17.97 17.3 425400.0 17.22
2020-04-02 18.61 17.63 17.65 18.22 385400.0 18.13
2020-04-01 19.29 17.64 18.53 17.97 603600.0 17.89
2020-03-31 20.66 19.5 20.26 19.83 472300.0 19.74
2020-03-30 20.62 19.04 20.09 20.44 447200.0 20.34
2020-03-27 20.76 19.07 19.56 19.95 405700.0 19.86
2020-03-26 21.47 17.51 17.58 20.3 645100.0 20.21
2020-03-25 18.68 17.28 18.54 17.56 459300.0 17.48
2020-03-24 18.93 17.87 18.83 18.56 466200.0 18.47
2020-03-23 18.5 16.76 18.48 17.16 373800.0 17.08
2020-03-20 20.19 17.86 18.05 18.8 513900.0 18.71
2020-03-19 20.57 17.67 20.06 18.14 597500.0 18.06
2020-03-18 25.14 20.11 24.61 20.27 635000.0 20.18
2020-03-17 26.69 24.49 25.13 25.89 515300.0 25.77
2020-03-16 25.07 23.95 24.5 24.55 450600.0 24.44
2020-03-13 27.87 25.3 27.09 27.73 400600.0 27.6
2020-03-12 27.75 25.38 27.1 25.54 523300.0 25.42
2020-03-11 29.88 28.56 29.68 29.0 423100.0 28.86
2020-03-10 31.12 28.85 30.61 30.44 331900.0 30.3
2020-03-09 31.47 29.1 29.6 29.93 271500.0 29.79
2020-03-06 33.68 32.15 33.12 32.87 346400.0 32.72
2020-03-05 34.54 33.15 34.17 33.86 426600.0 33.7
2020-03-04 35.0 33.2 33.31 34.73 490300.0 34.57
2020-03-03 33.4 32.41 32.9 32.94 310800.0 32.79
2020-03-02 33.04 31.84 31.94 33.0 203800.0 32.85
2020-02-28 32.77 31.34 32.24 31.88 485700.0 31.73
2020-02-27 34.68 33.34 34.35 33.37 350300.0 33.16
2020-02-26 35.68 34.77 35.68 34.81 287900.0 34.6
2020-02-25 34.79 33.7 34.72 34.03 292400.0 33.82
2020-02-24 35.0 34.08 34.65 34.49 280100.0 34.28
2020-02-21 35.37 34.92 35.31 35.31 140800.0 35.09
2020-02-20 35.43 34.94 35.11 35.32 200600.0 35.1
2020-02-19 35.68 35.13 35.64 35.15 167600.0 34.93
2020-02-18 35.95 35.18 35.81 35.53 87000.0 35.31