Flagstar Bancorp, Inc. - Price History
Stock symbol FBC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for FBC (Flagstar Bancorp, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $37.54 | $37.54 |
| June 2023 | $37.54 | $37.54 |
| May 2023 | $37.54 | $37.54 |
| April 2023 | $37.54 | $37.54 |
| March 2023 | $37.54 | $37.54 |
| February 2023 | $37.54 | $37.54 |
| January 2023 | $37.54 | $37.54 |
| December 2022 | $37.54 | $37.54 |
| November 2022 | $37.54 | $37.54 |
| October 2022 | $36.10 | $38.70 |
| September 2022 | $31.16 | $33.40 |
| August 2022 | $35.94 | $38.53 |
| July 2022 | $38.37 | $41.20 |
| June 2022 | $33.02 | $35.45 |
| May 2022 | $35.89 | $38.53 |
| April 2022 | $32.82 | $35.30 |
| March 2022 | $39.42 | $42.40 |
| February 2022 | $42.38 | $45.58 |
| January 2022 | $42.02 | $45.25 |
| December 2021 | $44.52 | $47.94 |
| November 2021 | $43.22 | $46.54 |
| October 2021 | $43.77 | $47.19 |
| September 2021 | $47.09 | $50.78 |
| August 2021 | $45.87 | $49.46 |
| July 2021 | $42.39 | $45.76 |
| June 2021 | $39.15 | $42.27 |
| May 2021 | $42.42 | $45.80 |
| April 2021 | $43.05 | $46.54 |
| March 2021 | $41.72 | $45.10 |
| February 2021 | $40.14 | $43.39 |
| January 2021 | $39.58 | $42.85 |
| December 2020 | $37.65 | $40.76 |
| November 2020 | $32.37 | $35.04 |
| October 2020 | $27.08 | $29.35 |
| September 2020 | $27.33 | $29.63 |
| August 2020 | $28.99 | $31.42 |
| July 2020 | $28.90 | $31.38 |
| June 2020 | $27.11 | $29.43 |
| May 2020 | $26.99 | $29.30 |
| April 2020 | $23.82 | $25.91 |
| March 2020 | $18.23 | $19.83 |
| February 2020 | $29.31 | $31.88 |
| January 2020 | $32.35 | $35.24 |
| December 2019 | $35.12 | $38.25 |
| November 2019 | $34.21 | $37.26 |
| October 2019 | $33.33 | $36.34 |
| September 2019 | $34.25 | $37.35 |
| August 2019 | $33.34 | $36.35 |
| July 2019 | $31.59 | $34.48 |
| June 2019 | $30.36 | $33.14 |
| May 2019 | $28.84 | $31.48 |
| April 2019 | $32.71 | $35.75 |
| March 2019 | $30.12 | $32.92 |
| February 2019 | $29.88 | $32.66 |
| January 2019 | $28.19 | $30.85 |
| December 2018 | $24.12 | $26.40 |
| November 2018 | $29.65 | $32.45 |
| October 2018 | $28.14 | $30.79 |
| September 2018 | $28.76 | $31.47 |
| August 2018 | $30.20 | $33.05 |
| July 2018 | $31.12 | $34.05 |
| June 2018 | $31.31 | $34.26 |
| May 2018 | $31.79 | $34.79 |
| April 2018 | $31.57 | $34.55 |
| March 2018 | $32.35 | $35.40 |
| February 2018 | $32.22 | $35.26 |
| January 2018 | $34.04 | $37.25 |
| December 2017 | $34.19 | $37.42 |
| November 2017 | $34.73 | $38.01 |
| October 2017 | $34.15 | $37.37 |
| September 2017 | $32.42 | $35.48 |
| August 2017 | $29.99 | $32.82 |
| July 2017 | $29.75 | $32.56 |
| June 2017 | $28.16 | $30.82 |
| May 2017 | $26.40 | $28.89 |
| April 2017 | $26.72 | $29.24 |
| March 2017 | $25.76 | $28.19 |
| February 2017 | $25.95 | $28.40 |
| January 2017 | $23.55 | $25.77 |
| December 2016 | $24.62 | $26.94 |
| November 2016 | $25.75 | $28.18 |
| October 2016 | $25.07 | $27.43 |
| September 2016 | $25.36 | $27.75 |
| August 2016 | $25.66 | $28.08 |
| July 2016 | $24.13 | $26.41 |
| June 2016 | $22.31 | $24.41 |
| May 2016 | $22.15 | $24.24 |
| April 2016 | $21.63 | $23.67 |
| March 2016 | $19.61 | $21.46 |
| February 2016 | $17.55 | $19.20 |
| January 2016 | $17.04 | $18.65 |
| December 2015 | $21.12 | $23.11 |
| November 2015 | $22.44 | $24.56 |
| October 2015 | $20.32 | $22.24 |
| September 2015 | $18.79 | $20.56 |
| August 2015 | $18.58 | $20.33 |
| July 2015 | $18.55 | $20.30 |
| June 2015 | $16.89 | $18.48 |
| May 2015 | $17.12 | $18.74 |
| April 2015 | $15.70 | $17.18 |
| March 2015 | $13.26 | $14.51 |
| February 2015 | $13.52 | $14.79 |
| January 2015 | $12.99 | $14.21 |
| December 2014 | $14.37 | $15.73 |
| November 2014 | $13.93 | $15.24 |
| October 2014 | $14.37 | $15.72 |
| September 2014 | $15.38 | $16.83 |
| August 2014 | $15.93 | $17.43 |
| July 2014 | $16.72 | $18.30 |
| June 2014 | $16.54 | $18.10 |
| May 2014 | $15.54 | $17.01 |
| April 2014 | $16.08 | $17.60 |
| March 2014 | $20.31 | $22.22 |
| February 2014 | $20.23 | $22.14 |
| January 2014 | $19.07 | $20.87 |
| December 2013 | $17.93 | $19.62 |
| November 2013 | $16.77 | $18.35 |
| October 2013 | $14.81 | $16.21 |
| September 2013 | $13.49 | $14.76 |
| August 2013 | $13.25 | $14.50 |
| July 2013 | $14.99 | $16.40 |
| June 2013 | $12.76 | $13.96 |
| May 2013 | $12.80 | $14.01 |
| April 2013 | $11.34 | $12.41 |
| March 2013 | $12.73 | $13.93 |
| February 2013 | $12.42 | $13.59 |
| January 2013 | $14.37 | $15.73 |
| December 2012 | $17.73 | $19.40 |
| November 2012 | $16.69 | $18.26 |
| October 2012 | $12.61 | $13.80 |
| September 2012 | $10.05 | $11 |
| August 2012 | $8.62 | $9.44 |
| July 2012 | $7.95 | $8.70 |
| June 2012 | $7.68 | $8.40 |
| May 2012 | $6.95 | $7.61 |
| April 2012 | $7.95 | $8.70 |
| March 2012 | $8.41 | $9.20 |
| February 2012 | $6.59 | $7.21 |
| January 2012 | $6.31 | $6.90 |
| December 2011 | $4.61 | $5.05 |
| November 2011 | $4.75 | $5.20 |
| October 2011 | $7.13 | $7.80 |
| September 2011 | $4.48 | $4.90 |
| August 2011 | $5.57 | $6.10 |
| July 2011 | $6.67 | $7.30 |
| June 2011 | $10.87 | $11.90 |
| May 2011 | $12.98 | $14.20 |
| April 2011 | $14.26 | $15.60 |
| March 2011 | $13.71 | $15 |
| February 2011 | $15.99 | $17.50 |
| January 2011 | $14.44 | $15.80 |
| December 2010 | $14.90 | $16.30 |
| November 2010 | $11.33 | $12.40 |
| October 2010 | $11.61 | $12.70 |
| September 2010 | $16.63 | $18.20 |
| August 2010 | $20.84 | $22.80 |
| July 2010 | $29.33 | $32.10 |
| June 2010 | $28.69 | $31.40 |
| May 2010 | $46.42 | $50.80 |
| April 2010 | $58.03 | $63.50 |
| March 2010 | $54.83 | $60 |
| February 2010 | $58.94 | $64.50 |
| January 2010 | $57.57 | $63 |
| December 2009 | $54.83 | $60 |
| November 2009 | $63.97 | $70 |
| October 2009 | $82.24 | $90 |
| September 2009 | $94.12 | $103 |
| August 2009 | $73.11 | $80 |
| July 2009 | $82.24 | $90 |
| June 2009 | $62.14 | $68 |
| May 2009 | $86.81 | $95 |
| April 2009 | $132.50 | $145 |
| March 2009 | $68.54 | $75 |
| February 2009 | $71.28 | $78 |
| January 2009 | $54.83 | $60 |
| December 2008 | $64.88 | $71 |
| November 2008 | $64.88 | $71 |
| October 2008 | $173.63 | $190 |
| September 2008 | $272.32 | $298 |
| August 2008 | $404.82 | $443 |
| July 2008 | $405.73 | $444 |
| June 2008 | $306.13 | $335 |
| May 2008 | $435.89 | $477 |
| April 2008 | $559.26 | $612 |
| March 2008 | $659.78 | $722 |
| February 2008 | $654.29 | $716 |
| January 2008 | $749.33 | $820 |
| December 2007 | $636.93 | $697 |
| November 2007 | $571.75 | $630 |
| October 2007 | $734.20 | $809 |
| September 2007 | $883.04 | $973 |
| August 2007 | $1,107.15 | $1,230 |
| July 2007 | $963.13 | $1,070 |
| June 2007 | $1,118.86 | $1,243 |
| May 2007 | $1,148.35 | $1,286 |
| April 2007 | $1,053.70 | $1,180 |
| March 2007 | $1,067.09 | $1,195 |
| February 2007 | $1,222.22 | $1,380 |
| January 2007 | $1,285.10 | $1,451 |
| December 2006 | $1,314.32 | $1,484 |
| November 2006 | $1,319.77 | $1,505 |
| October 2006 | $1,318.02 | $1,503 |
| September 2006 | $1,275.92 | $1,455 |
| August 2006 | $1,261.86 | $1,454 |
| July 2006 | $1,263.60 | $1,456 |
| June 2006 | $1,385.10 | $1,596 |
| May 2006 | $1,387.52 | $1,614 |
| April 2006 | $1,375.48 | $1,600 |
| March 2006 | $1,298.11 | $1,510 |
| February 2006 | $1,314.46 | $1,545 |
| January 2006 | $1,291.49 | $1,518 |
| December 2005 | $1,225.13 | $1,440 |
| November 2005 | $1,269.09 | $1,507 |
| October 2005 | $1,130.14 | $1,342 |
| September 2005 | $1,355.83 | $1,610 |
| August 2005 | $1,431.81 | $1,725 |
| July 2005 | $1,529.76 | $1,843 |
| June 2005 | $1,571.26 | $1,893 |
| May 2005 | $1,620.04 | $1,976 |
| April 2005 | $1,561.01 | $1,904 |
| March 2005 | $1,602.83 | $1,955 |
| February 2005 | $1,664.28 | $2,055 |
| January 2005 | $1,702.34 | $2,102 |
| December 2004 | $1,830.30 | $2,260 |
| November 2004 | $1,744.54 | $2,179 |
| October 2004 | $1,672.48 | $2,089 |
| September 2004 | $1,703.71 | $2,128 |
| August 2004 | $1,708.88 | $2,159 |
| July 2004 | $1,556.91 | $1,967 |
| June 2004 | $1,573.53 | $1,988 |
| May 2004 | $1,685.61 | $2,156 |
| April 2004 | $1,597.26 | $2,043 |
| March 2004 | $2,005.37 | $2,565 |
| February 2004 | $2,002.26 | $2,585 |
| January 2004 | $1,795.45 | $2,318 |
| December 2003 | $1,659.12 | $2,142 |
| November 2003 | $1,701.90 | $2,213 |
| October 2003 | $1,714.98 | $2,230 |
| September 2003 | $1,764.97 | $2,295 |
| August 2003 | $1,526.42 | $2,000 |
| July 2003 | $1,511.91 | $1,981 |
| June 2003 | $1,866.04 | $2,445 |
| May 2003 | $1,504.05 | $1,980 |
| April 2003 | $1,257.17 | $1,655 |
| March 2003 | $1,001.56 | $1,318.50 |
| February 2003 | $917.50 | $1,212.50 |
| January 2003 | $873.23 | $1,154 |
| December 2002 | $817.23 | $1,080 |
| November 2002 | $687.11 | $912.50 |
| October 2002 | $722.19 | $962.50 |
| September 2002 | $776.59 | $1,035 |
| August 2002 | $861.01 | $1,147.50 |
| July 2002 | $760.84 | $1,014 |
| June 2002 | $864.07 | $1,155 |
| May 2002 | $706.96 | $945 |
| April 2002 | $738.16 | $986.70 |
| March 2002 | $578.83 | $776 |
| February 2002 | $586.82 | $786.70 |
| January 2002 | $488.70 | $657.40 |
| December 2001 | $498.81 | $671 |
| November 2001 | $544.68 | $732.70 |
| October 2001 | $618.98 | $835 |
| September 2001 | $570.80 | $770 |
| August 2001 | $543.15 | $732.70 |
| July 2001 | $555.97 | $750 |
| June 2001 | $342.94 | $464.40 |
| May 2001 | $402.89 | $545.58 |
| April 2001 | $370.56 | $501.80 |
| March 2001 | $408.28 | $555.60 |
| February 2001 | $370.49 | $504.18 |
| January 2001 | $355.22 | $483.40 |
| December 2000 | $406.41 | $555.60 |
| November 2000 | $218.49 | $298.70 |
| October 2000 | $209.75 | $288.90 |
| September 2000 | $197.70 | $272.30 |
| August 2000 | $189.57 | $261.10 |
| July 2000 | $186.59 | $257 |
| June 2000 | $129.99 | $180.60 |
| May 2000 | $150 | $208.40 |
| April 2000 | $215.93 | $300 |
| March 2000 | $206.33 | $288.90 |
| February 2000 | $204.33 | $286.10 |
| January 2000 | $223.18 | $312.50 |
| December 1999 | $271.80 | $383.40 |
| November 1999 | $251.10 | $354.20 |
| October 1999 | $243.23 | $343.10 |
| September 1999 | $240.62 | $341.70 |
| August 1999 | $309.07 | $438.90 |
| July 1999 | $365.83 | $519.50 |
| June 1999 | $393.44 | $561.10 |
| May 1999 | $366.24 | $522.30 |
| April 1999 | $397.37 | $566.70 |
| March 1999 | $411.33 | $588.90 |
| February 1999 | $434.66 | $622.30 |
| January 1999 | $463.71 | $663.90 |
| December 1998 | $404.34 | $580.60 |
| November 1998 | $375.30 | $538.90 |
| October 1998 | $371.47 | $533.40 |
| September 1998 | $356.65 | $513.90 |
| August 1998 | $345.13 | $497.30 |
| July 1998 | $383.65 | $552.80 |
| June 1998 | $374.90 | $541.70 |
| May 1998 | $367.22 | $530.60 |
| April 1998 | $431.65 | $623.70 |
| March 1998 | $406.50 | $588.90 |
| February 1998 | $347.07 | $502.80 |
| January 1998 | $308.76 | $447.30 |
| December 1997 | $302.82 | $440 |
| November 1997 | $279.15 | $405.60 |
| October 1997 | $288.71 | $419.50 |
| September 1997 | $316.36 | $461.10 |
| August 1997 | $299.21 | $436.10 |
| July 1997 | $278.28 | $405.60 |
| June 1997 | $247.75 | $361.10 |
| May 1997 | $230.60 | $336.10 |
| April 1997 | $200.14 | $291.70 |
FBC
Price: $37.54
52 week price:
Dividend Yield: 0.65%
5-year range yield:
Forward Dividend Yield: 13.64%
Payout Ratio: 104.92%
Payout Ratio Range:
Dividend Per Share: 5.12 USD
Earnings Per Share: 4.88 USD
P/E Ratio: 7.57
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 18.8 million
Market Capitalization: 2.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 4