$15.63 +0.33 (%) Flagstar Bancorp Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBC historical data

Date Open High Low Close Volume
12/19/201415.2915.6715.2215.63194,324
12/18/201415.1515.4115.0515.30168,222
12/17/201414.9915.1414.8715.10145,901
12/16/201414.6115.2414.4714.92200,048
12/15/201414.7514.8914.4114.42125,219
12/12/201414.8515.0314.6114.6481,691
12/11/201414.9415.2214.9415.0058,814
12/10/201415.2815.4314.7714.83137,115
12/9/201414.8115.4214.7915.3992,527
12/8/201415.1815.3114.8714.9364,197
12/5/201414.9415.4614.9315.1970,299
12/4/201415.0815.1014.8814.9789,769
12/3/201414.7415.1714.7215.08107,137
12/2/201414.8615.1714.6814.7898,627
12/1/201415.1415.1914.6314.77220,176
11/28/201415.4215.4815.2315.2487,024
11/26/201415.4315.5815.2115.48138,519
11/25/201415.4615.6015.3815.40115,992
11/24/201415.4215.6515.3615.47156,342
11/21/201415.6115.7415.3115.3562,029
11/20/201415.1115.4715.1115.39121,083
11/19/201415.3715.4115.0515.2391,101
11/18/201415.4215.5515.2215.37176,941
11/17/201415.6715.7515.3515.3887,951
11/14/201415.7715.9015.6615.7294,838
11/13/201416.0216.1215.5415.81120,809
11/12/201415.7016.0915.6016.06115,094
11/11/201416.0016.1515.6915.79128,610
11/10/201415.6416.0815.5216.00305,032
11/7/201415.4915.6515.3015.65112,031
11/6/201415.3715.5715.2715.54106,478
11/5/201415.3815.5015.1415.37116,717
11/4/201415.8715.9915.2815.31115,507
11/3/201415.7815.9915.7215.95146,402
10/31/201416.0016.0015.6715.72222,282
10/30/201415.6515.9315.6415.75170,756
10/29/201415.5315.8315.4015.79194,767
10/28/201415.2715.7915.2715.67132,984
10/27/201414.9915.3414.7915.29169,042
10/24/201414.8815.1014.5615.04256,861
10/23/201415.5815.6814.8114.90291,731
10/22/201416.0116.4415.6215.65336,459
10/21/201416.6516.8216.5916.78100,751
10/20/201416.3916.6316.3516.5550,351
10/17/201416.6416.6616.3516.4394,340
10/16/201415.8816.6815.8316.40156,036
10/15/201416.2316.3215.6516.13163,047
10/14/201416.3216.5416.1616.35226,223
10/13/201416.0316.3815.9516.2099,731
10/10/201415.8916.3315.8915.9984,396
10/9/201416.4716.5715.9716.0298,588
10/8/201416.1516.5215.7916.51234,207
10/7/201416.4216.5116.1716.1895,736
10/6/201416.4816.6016.3916.4591,607
10/3/201416.4516.6416.3716.4477,007
10/2/201416.4616.6716.1216.26125,488
10/1/201416.7616.8616.4216.51137,161
9/30/201416.8017.0416.6616.83249,464
9/29/201416.1316.6615.9916.56215,511
9/26/201416.3416.4416.0416.26106,102
9/25/201416.7416.8516.2716.41137,370
9/24/201416.9016.9716.7416.7989,413
9/23/201416.7817.1916.7716.9388,054
9/22/201417.3017.4316.8516.89278,891
9/19/201417.5617.6317.1817.37153,078
9/18/201417.5417.7017.5117.5472,393
9/17/201417.5517.7717.3817.4999,853
9/16/201417.7317.7517.3717.55113,002
9/15/201417.6517.9617.5217.77123,514
9/12/201417.7918.0017.5217.6886,563
9/11/201417.0517.8617.0517.73115,351
9/10/201417.0117.1517.0117.1175,106
9/9/201417.3717.5116.9517.0492,478
9/8/201416.9617.0516.8117.03103,546
9/5/201417.0417.1416.9417.0273,956
9/4/201417.3517.5517.0017.13101,568
9/3/201417.5317.6417.2217.3384,902
9/2/201417.4617.6217.2917.4884,206
8/29/201417.3417.4517.2617.43109,687
8/28/201417.5617.5617.2917.33140,393
8/27/201417.5518.2117.5017.66334,784
8/26/201418.3118.5018.3118.4962,018
8/25/201418.4218.5218.2818.3448,853
8/22/201418.2918.5118.1918.3597,137
8/21/201418.1118.4117.9718.3568,520
8/20/201418.2418.3017.9818.1693,957
8/19/201418.0718.4118.0718.3471,682
8/18/201418.1818.2417.9918.05154,595
8/15/201418.3918.3917.9718.00152,567
8/14/201417.8018.5117.8018.22262,800
8/13/201418.0418.0817.7617.79130,445
8/12/201418.0018.1017.8417.9673,562
8/11/201418.0718.3518.0018.1171,253
8/8/201417.9118.1017.9118.0789,975
8/7/201417.9918.1417.9217.9671,899
8/6/201417.7718.2017.7517.99131,521
8/5/201417.9318.0317.8017.87183,648
8/4/201418.0118.1817.8817.98153,583
8/1/201418.2618.4317.9317.99144,799
7/31/201418.2918.5318.2518.30183,774
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center