Flagstar Financial Inc (QC10)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.884955752212 | 11.3 | 11.6 | 11.1 | 242 | 11.31341589 | DE |
| 4 | 0.7 | 6.66666666667 | 10.5 | 12.3 | 10 | 1770 | 10.87824671 | DE |
| 12 | 1.2500001 | 12.5628152016 | 9.9499999 | 12.3 | 9.25 | 1624 | 10.55557529 | DE |
| 26 | 1.2500001 | 12.5628152016 | 9.9499999 | 12.3 | 9.25 | 1624 | 10.55557529 | DE |
| 52 | 1.2500001 | 12.5628152016 | 9.9499999 | 12.3 | 9.25 | 1624 | 10.55557529 | DE |
| 156 | 1.2500001 | 12.5628152016 | 9.9499999 | 12.3 | 9.25 | 1624 | 10.55557529 | DE |
| 260 | 1.2500001 | 12.5628152016 | 9.9499999 | 12.3 | 9.25 | 1624 | 10.55557529 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 11.1 | -0.4 | -3.48 | 11.1 | 11.1 | 11.1 | 200 |
| 1733174820 | 11.5 | 0.2 | 1.77 | 11.6 | 11.6 | 11.5 | 265 |
| 1732915620 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 500 |
| 1732829220 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 0 |
| 1732742820 | 11.3 | 0 | 0.00 | 11.3 | 11.3 | 11.3 | 4 |
| 1732656420 | 11.3 | -0.4 | -3.42 | 11.3 | 11.3 | 11.2 | 2163 |
| 1732570020 | 11.7 | 0.6 | 5.41 | 11.3 | 12.3 | 11.3 | 8579 |
| 1732310820 | 11.1 | 0.9 | 8.82 | 11.1 | 11.1 | 11.1 | 2010 |
| 1732224420 | 10.199999 | 0 | 0.00 | 10.5 | 10.5 | 10.199999 | 3833 |
| 1732138020 | 10.199999 | 0.2 | 2.00 | 10.199999 | 10.3 | 10.199999 | 532 |
| 1732051620 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1731965220 | 10 | 0 | 0.00 | 10 | 10.1 | 10 | 864 |
| 1731705960 | 10 | -0.6 | -5.66 | 10 | 10 | 10 | 3212 |
| 1731619560 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1731533160 | 10.6 | 0.1 | 0.95 | 10.4 | 10.9 | 10.4 | 675 |
| 1731446820 | 10.5 | -0.5 | -4.55 | 10.699999 | 10.9 | 10.5 | 1105 |
| 1731360420 | 11 | 0.6 | 5.77 | 10.199999 | 11 | 10.199999 | 483 |
| 1731101220 | 10.4 | 0.1 | 0.97 | 10.1 | 10.4 | 10.1 | 750 |
| 1731014760 | 10.3 | -0.5 | -4.63 | 10.6 | 10.6 | 10.3 | 1999 |
| 1730928360 | 10.8 | 1.35 | 14.29 | 10.5 | 10.8 | 10.4 | 2909 |
| 1730841960 | 9.4499999 | 0.2 | 2.16 | 9.6999999 | 9.6999999 | 9.4499999 | 4297 |
| 1730755560 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 1000 |
| 1730496360 | 9.25 | -0.1 | -1.07 | 9.25 | 9.25 | 9.25 | 500 |
| 1730409960 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 0 |
| 1730323560 | 9.35 | -0.1 | -1.06 | 9.4499999 | 9.4499999 | 9.35 | 126 |
| 1730237160 | 9.4499999 | -0.5 | -5.03 | 9.8 | 9.8 | 9.3 | 5313 |
| 1730150760 | 9.9499999 | 0.15 | 1.53 | 9.9499999 | 9.9499999 | 9.9499999 | 250 |
| 1729888020 | 9.8 | -1 | -9.26 | 10.199999 | 10.199999 | 9.4 | 3291 |
| 1729801560 | 10.8 | 0.1 | 0.93 | 10.9 | 10.9 | 10.8 | 1469 |
| 1729715160 | 10.699999 | 0 | 0.00 | 10.699999 | 10.699999 | 10.699999 | 0 |
| 1729628760 | 10.699999 | -0.1 | -0.93 | 10.699999 | 10.9 | 10.699999 | 731 |
| 1729542360 | 10.8 | -0.4 | -3.57 | 10.9 | 10.9 | 10.8 | 430 |
| 1729283160 | 11.2 | -0.3 | -2.61 | 10.699999 | 11.2 | 10.699999 | 1770 |
| 1729196760 | 11.5 | 0.1 | 0.88 | 11.5 | 11.5 | 11.5 | 2000 |
| 1729110360 | 11.4 | 0.5 | 4.59 | 10.8 | 11.4 | 10.8 | 2956 |
| 1729023960 | 10.9 | -0.1 | -0.91 | 11.1 | 11.1 | 10.9 | 2150 |
| 1728937620 | 11 | 0.4 | 3.77 | 10.8 | 11.1 | 10.8 | 1269 |
| 1728678360 | 10.6 | 0.5 | 4.95 | 10.6 | 10.699999 | 10.6 | 2385 |
| 1728591960 | 10.1 | 0.1 | 1.00 | 10.199999 | 10.199999 | 10.1 | 265 |
| 1728505560 | 10 | -0.2 | -1.96 | 10 | 10 | 10 | 1000 |
| 1728419160 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1728332760 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1728073560 | 10.199999 | 0.2 | 2.00 | 9.75 | 10.199999 | 9.75 | 200 |
| 1727987220 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1727900820 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1727814420 | 10 | -0.4 | -3.85 | 10 | 10 | 10 | 750 |
| 1727728020 | 10.4 | 0.2 | 1.96 | 10.3 | 10.4 | 10.3 | 1750 |
| 1727468760 | 10.199999 | 0.1 | 0.99 | 9.9 | 10.3 | 9.9 | 425 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
