NYSE:FBC
Delisted
Flagstar Bancorp Inc Stock Price (Quote)
$37.27
+0 (+0%)
At Close: Feb 28, 2023
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $37.27 | $37.27 | Tuesday, 28th Feb 2023 FBC stock ended at $37.27. During the day the stock fluctuated 0% from a day low at $37.27 to a day high of $37.27. |
90 days | $36.20 | $37.52 | |
52 weeks | $30.82 | $46.36 |
Date | Open | High | Low | Close | Volume |
Feb 09, 2016 | $18.18 | $19.08 | $17.82 | $18.40 | 251 200 |
Feb 08, 2016 | $17.53 | $18.02 | $17.40 | $18.00 | 293 000 |
Feb 05, 2016 | $18.24 | $18.42 | $17.77 | $17.77 | 168 300 |
Feb 04, 2016 | $18.37 | $18.87 | $18.25 | $18.37 | 214 600 |
Feb 03, 2016 | $18.70 | $18.70 | $18.03 | $18.38 | 273 600 |
Feb 02, 2016 | $18.37 | $18.95 | $18.25 | $18.60 | 446 900 |
Feb 01, 2016 | $18.64 | $18.72 | $18.38 | $18.58 | 246 300 |
Jan 29, 2016 | $17.78 | $18.71 | $17.71 | $18.65 | 433 100 |
Jan 28, 2016 | $17.60 | $17.91 | $17.43 | $17.77 | 478 300 |
Jan 27, 2016 | $18.01 | $18.06 | $17.25 | $17.49 | 730 800 |
Jan 26, 2016 | $18.99 | $19.17 | $17.75 | $18.18 | 642 500 |
Jan 25, 2016 | $19.68 | $19.77 | $18.97 | $19.17 | 383 600 |
Jan 22, 2016 | $19.75 | $20.00 | $19.53 | $19.94 | 199 400 |
Jan 21, 2016 | $20.12 | $20.24 | $19.55 | $19.57 | 207 500 |
Jan 20, 2016 | $20.20 | $20.33 | $19.59 | $20.14 | 265 000 |
Jan 19, 2016 | $20.98 | $21.07 | $20.24 | $20.51 | 166 700 |
Jan 15, 2016 | $20.79 | $21.37 | $20.54 | $20.86 | 235 500 |
Jan 14, 2016 | $21.00 | $21.52 | $20.90 | $21.20 | 217 500 |
Jan 13, 2016 | $21.90 | $21.96 | $20.51 | $20.97 | 295 800 |
Jan 12, 2016 | $21.80 | $21.92 | $21.35 | $21.90 | 227 900 |
Jan 11, 2016 | $22.09 | $22.28 | $21.53 | $21.65 | 301 200 |
Jan 08, 2016 | $22.17 | $22.44 | $22.05 | $22.05 | 211 400 |
Jan 07, 2016 | $22.75 | $22.98 | $22.14 | $22.15 | 250 100 |
Jan 06, 2016 | $22.28 | $23.17 | $22.24 | $23.13 | 175 200 |
Jan 05, 2016 | $22.55 | $22.70 | $22.17 | $22.57 | 262 400 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FBC stock historical prices to predict future price movements?
Trend Analysis: Examine the FBC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FBC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.