-
5 DAY PERFORMANCE
-1.03% -
1 MONTH PERFORMANCE
-10.44% -
3 MONTH PERFORMANCE
+1.34% -
6 MONTH PERFORMANCE
+5.92% -
YEAR-TO-DATE PERFORMANCE
-65.62% -
1 YEAR PERFORMANCE
-61.48%
New York Community Bancorp, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $10.71 | $10.89 (1.68%) | $10.94 | $10.55 | 4.33 M | $3.99 B |
| 11/15/2024 | $10.92 | $10.66 (-2.38%) | $10.96 | $10.52 | 4.93 M | $3.91 B |
| 11/14/2024 | $11.01 | $10.81 (-1.82%) | $11.13 | $10.76 | 3.61 M | |
| 11/13/2024 | $11.36 | $10.98 (-3.35%) | $11.53 | $10.88 | 5.73 M | |
| 11/12/2024 | $11.25 | $11.28 (0.27%) | $11.50 | $11.06 | 5.03 M | $4.14 B |
| 11/11/2024 | $11.23 | $11.45 (1.96%) | $11.86 | $11.13 | 7.53 M | $4.20 B |
| 11/08/2024 | $11.00 | $11.04 (0.36%) | $11.16 | $10.74 | 6.11 M | $4.05 B |
| 11/07/2024 | $11.62 | $11.04 (-4.99%) | $11.66 | $10.87 | 8.82 M | $4.05 B |
| 11/06/2024 | $11.20 | $11.66 (4.11%) | $12.15 | $10.75 | 20.57 M | $4.27 B |
| 11/05/2024 | $10.41 | $10.53 (1.15%) | $10.65 | $10.30 | 3.77 M | $3.86 B |
| 11/04/2024 | $10.39 | $10.41 (0.19%) | $10.65 | $10.02 | 5.40 M | $3.82 B |
| 11/01/2024 | $10.15 | $10.39 (2.36%) | $10.40 | $10.08 | 5.17 M | $3.81 B |
| 10/31/2024 | $10.45 | $10.12 (-3.16%) | $10.49 | $10.11 | 4.16 M | |
| 10/30/2024 | $10.35 | $10.40 (0.48%) | $10.64 | $10.34 | 4.53 M | |
| 10/29/2024 | $10.59 | $10.28 (-2.93%) | $10.68 | $10.04 | 6.96 M | $3.77 B |
| 10/28/2024 | $10.55 | $10.61 (0.57%) | $10.80 | $10.28 | 8.11 M | $3.89 B |
| 10/25/2024 | $10.82 | $10.55 (-2.5%) | $11.75 | $10.36 | 18.53 M | $3.87 B |
| 10/24/2024 | $11.85 | $11.50 (-2.95%) | $11.90 | $11.44 | 9.92 M | $4.22 B |
| 10/23/2024 | $11.76 | $11.81 (0.43%) | $11.93 | $11.61 | 3.97 M | $4.33 B |
| 10/22/2024 | $11.70 | $11.78 (0.68%) | $11.89 | $11.50 | 4.69 M | $3.44 B |
| 10/21/2024 | $12.31 | $11.69 (-5.04%) | $12.49 | $11.64 | 6.75 M | $3.41 B |
| 10/18/2024 | $12.34 | $12.18 (-1.3%) | $12.39 | $12.08 | 3.68 M | $3.56 B |
| 10/17/2024 | $12.29 | $12.38 (0.73%) | $12.45 | $12.15 | 3.68 M | $3.62 B |
| 10/16/2024 | $12.05 | $12.39 (2.82%) | $12.44 | $11.90 | 6.77 M | $3.62 B |
| 10/15/2024 | $12.01 | $11.84 (-1.42%) | $12.27 | $11.75 | 5.19 M | $3.46 B |
| 10/14/2024 | $11.76 | $11.90 (1.19%) | $12.10 | $11.65 | 5.30 M | $3.48 B |
| 10/11/2024 | $11.05 | $11.78 (6.61%) | $11.83 | $10.98 | 6.22 M | $3.44 B |
| 10/10/2024 | $10.91 | $10.95 (0.37%) | $11.13 | $10.76 | 3.46 M | $3.20 B |
| 10/09/2024 | $10.79 | $11.00 (1.95%) | $11.10 | $10.75 | 3.48 M | $3.21 B |
| 10/08/2024 | $10.73 | $10.81 (0.75%) | $10.85 | $10.65 | 3.23 M | $3.16 B |
| 10/07/2024 | $10.81 | $10.77 (-0.37%) | $10.97 | $10.66 | 2.89 M | $3.15 B |
| 10/04/2024 | $11.06 | $10.90 (-1.45%) | $11.10 | $10.75 | 5.37 M | $3.18 B |
| 10/03/2024 | $10.67 | $10.88 (1.97%) | $10.89 | $10.62 | 2.66 M | $3.18 B |
| 10/02/2024 | $10.79 | $10.84 (0.46%) | $11.06 | $10.73 | 2.65 M | $3.17 B |
| 10/01/2024 | $11.14 | $10.78 (-3.23%) | $11.20 | $10.76 | 5.01 M | $3.15 B |
| 09/30/2024 | $11.42 | $11.23 (-1.66%) | $11.68 | $11.23 | 3.89 M | $3.28 B |
| 09/27/2024 | $11.65 | $11.46 (-1.63%) | $11.72 | $11.28 | 5.23 M | $3.35 B |
| 09/26/2024 | $11.35 | $11.42 (0.62%) | $11.66 | $11.28 | 6.77 M | $3.34 B |
| 09/25/2024 | $11.00 | $10.66 (-3.09%) | $11.02 | $10.61 | 5.17 M | $3.11 B |
| 09/24/2024 | $11.22 | $10.93 (-2.58%) | $11.28 | $10.88 | 5.41 M | $3.19 B |
| 09/23/2024 | $11.44 | $11.19 (-2.19%) | $11.57 | $11.13 | 6.85 M | $3.27 B |
| 09/20/2024 | $11.81 | $11.44 (-3.13%) | $11.85 | $11.42 | 19.62 M | $3.34 B |
| 09/19/2024 | $12.23 | $11.99 (-1.96%) | $12.29 | $11.67 | 7.99 M | $3.50 B |
| 09/18/2024 | $11.99 | $11.92 (-0.58%) | $12.42 | $11.73 | 9.11 M | $3.48 B |
| 09/17/2024 | $11.70 | $12.00 (2.56%) | $12.27 | $11.63 | 12.23 M | $3.51 B |
| 09/16/2024 | $10.61 | $11.42 (7.63%) | $11.60 | $10.61 | 9.95 M | $3.34 B |
| 09/13/2024 | $10.40 | $10.60 (1.92%) | $10.85 | $10.39 | 6.03 M | $3.10 B |
| 09/12/2024 | $9.94 | $10.25 (3.12%) | $10.25 | $9.80 | 5.49 M | $2.99 B |
| 09/11/2024 | $9.79 | $10.00 (2.15%) | $10.04 | $9.62 | 10.86 M | $2.92 B |
| 09/10/2024 | $10.70 | $9.82 (-8.22%) | $10.70 | $9.51 | 14.18 M | $2.87 B |
| 09/09/2024 | $10.87 | $10.66 (-1.93%) | $11.14 | $10.62 | 5.75 M | $3.11 B |
| 09/06/2024 | $10.40 | $10.81 (3.94%) | $10.87 | $10.36 | 4.66 M | $3.16 B |
| 09/05/2024 | $10.54 | $10.32 (-2.09%) | $10.60 | $10.05 | 3.57 M | $3.01 B |
| 09/04/2024 | $10.39 | $10.43 (0.38%) | $10.74 | $10.38 | 2.80 M | $3.05 B |
| 09/03/2024 | $10.71 | $10.51 (-1.87%) | $10.88 | $10.43 | 4.44 M | $3.07 B |
| 08/30/2024 | $10.91 | $10.84 (-0.64%) | $11.08 | $10.66 | 4.08 M | $3.17 B |
| 08/29/2024 | $10.62 | $10.82 (1.88%) | $11.10 | $10.48 | 3.76 M | $3.16 B |
| 08/28/2024 | $10.53 | $10.62 (0.85%) | $10.71 | $10.38 | 2.90 M | $3.10 B |
| 08/27/2024 | $11.05 | $10.64 (-3.71%) | $11.09 | $10.63 | 3.46 M | $3.11 B |
| 08/26/2024 | $11.39 | $11.15 (-2.11%) | $11.44 | $11.12 | 4.98 M | $3.26 B |
| 08/23/2024 | $10.51 | $11.29 (7.42%) | $11.49 | $10.50 | 8.27 M | $3.30 B |
| 08/22/2024 | $11.06 | $10.41 (-5.88%) | $11.21 | $10.35 | 5.83 M | $3.04 B |