Historical Stock Price
FBC historical stock prices picture
FBC (FBC) has the following price history information. Looking back at FBC historical stock prices for the last five trading days, on November 23, 2022, FBC opened at $37.62, traded as high as $38.00 and as low as $37.54, and closed at $37.99. Trading volume was a total of 294.20K shares. On November 25, 2022, FBC opened at $38.24, traded as high as $38.24 and as low as $37.85, and closed at $37.96. Trading volume was a total of 128.00K shares. On November 28, 2022, FBC opened at $37.55, traded as high as $37.80 and as low as $37.01, and closed at $37.18. Trading volume was a total of 1.03M shares. On November 29, 2022, FBC opened at $37.00, traded as high as $37.38 and as low as $36.74, and closed at $37.11. Trading volume was a total of 1.77M shares. On November 30, 2022, FBC opened at $37.09, traded as high as $37.73 and as low as $36.19, and closed at $37.54. Trading volume was a total of 18.82M shares.

FBC Historical Stock Prices By Date:

FBC historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into FBC shares, starting with a $10,000 purchase of FBC, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 11/30/2022
Start price/share: $22.22
End price/share: $37.54
Starting shares: 450.05
Ending shares: 492.52
Dividends reinvested/share: $3.34
Total return: 84.89%
Average Annual Total Return: 7.34%
Starting investment: $10,000.00
Ending investment: $18,485.24
Years: 8.67
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 11/30/2022
Start price/share: $22.22
End price/share: $37.54
Dividends collected/share: $3.34
Total return: 83.98%
Average Annual Total Return: 7.28%
Starting investment: $10,000.00
Ending investment: $18,395.81
Years: 8.67
Date Open High Low Close Volume
11/23/2022 $37.62 $38.00 $37.54 $37.99 294.20K
11/25/2022 $38.24 $38.24 $37.85 $37.96 128.00K
11/28/2022 $37.55 $37.80 $37.01 $37.18 1.03M
11/29/2022 $37.00 $37.38 $36.74 $37.11 1.77M
11/30/2022 $37.09 $37.73 $36.19 $37.54 18.82M
Flagstar Bancorp is a savings and loan holding company. Co.'s business is primarily conducted through its principal subsidiary, Flagstar Bank, FSB. Co. provides commercial and consumer banking services and Co. is a mortgage originator and a subservicer of mortgage loans. Co.'s segments include: Community Banking, which originates loans, provides deposits and fee-based services to consumer, business, and mortgage lending customers; Mortgage Originations, which originates and acquires one-to-four family residential mortgage loans to sell or hold on its balance sheet; and Mortgage Servicing, which services and subservices mortgage and other consumer loans for others on a fee for service basis.
Date Close
11/23/2022$37.99
11/25/2022$37.96
11/28/2022$37.18
11/29/2022$37.11
11/30/2022$37.54
FBC is categorized under the Financials sector; below are some other companies in the same sector:

FBIZ Historical Stock Prices
FBK Historical Stock Prices
FBMI Historical Stock Prices
FBMS Historical Stock Prices
FBNC Historical Stock Prices
FBNK Historical Stock Prices
FBP Historical Stock Prices
FBRC Historical Stock Prices
FBSS Historical Stock Prices
FBT Historical Stock Prices

Also explore: FBC shares outstanding history

Email EnvelopeFree FBC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


FBC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.