$20.53 +0.23 (%) Flagstar Bancorp Inc - NYSE

Aug. 3, 2015 | 03:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBC historical data

Date Open High Low Close Volume
7/31/201520.0020.5119.8520.30480,419
7/30/201520.0020.0319.8120.00191,736
7/29/201520.0020.1019.8819.95320,126
7/28/201519.6420.1019.3319.97514,320
7/27/201518.4218.5718.2318.46173,103
7/24/201518.2118.5018.0218.48166,439
7/23/201518.3518.5818.1918.25112,894
7/22/201518.2118.4718.0718.35113,561
7/21/201518.4918.6718.1718.20111,006
7/20/201518.4318.5218.3118.4876,662
7/17/201518.4818.4818.2218.4270,945
7/16/201518.7318.7918.3218.44131,899
7/15/201518.5918.6818.4518.5887,527
7/14/201518.3618.5718.1918.54109,185
7/13/201518.3018.3718.1518.3265,968
7/10/201518.1018.3318.0518.1366,460
7/9/201518.0818.2017.9218.09296,333
7/8/201518.0618.0617.7517.83228,033
7/7/201518.0318.2417.7718.21152,586
7/6/201517.9618.2417.8118.09100,900
7/2/201518.4918.4918.0518.12110,345
7/1/201518.6318.6518.2218.40222,409
6/30/201518.3218.5617.8518.48468,821
6/29/201518.9719.0418.5018.57162,661
6/26/201519.1219.4018.9619.08282,497
6/25/201519.5119.5118.9719.12253,657
6/24/201519.4119.7519.3419.44197,500
6/23/201519.1519.3919.0319.37427,243
6/22/201518.9219.1418.8019.11101,422
6/19/201518.8318.9318.7518.78149,318
6/18/201518.8018.9218.5418.76131,944
6/17/201518.7618.9718.5318.6365,498
6/16/201518.8118.8718.7318.8289,676
6/15/201518.7418.9318.7018.86110,055
6/12/201518.8318.9718.7818.8693,545
6/11/201519.0219.0818.8918.9388,200
6/10/201518.9519.1818.9319.0392,868
6/9/201518.8919.1418.7818.8696,077
6/8/201518.7918.9918.7518.8355,197
6/5/201518.7318.9318.7018.90104,865
6/4/201518.6818.8018.5018.71109,787
6/3/201518.6218.9518.6218.81234,605
6/2/201518.3118.7618.3018.55179,538
6/1/201518.7618.7618.1618.34133,592
5/29/201518.7318.8518.5218.74145,200
5/28/201518.8018.8218.5518.7877,315
5/27/201518.3618.8418.2118.80272,903
5/26/201518.4018.4018.0018.27160,232
5/22/201518.4918.5918.3618.51175,742
5/21/201518.3718.7018.3618.53282,953
5/20/201518.3118.5418.1318.43326,869
5/19/201518.2918.3418.1318.28212,886
5/18/201517.8618.3217.8618.22225,956
5/15/201518.0118.0317.8017.90211,153
5/14/201518.2118.2217.7917.98267,179
5/13/201517.6918.0817.5617.99296,973
5/12/201517.6717.8217.3817.69179,345
5/11/201517.3617.7217.2817.65236,575
5/8/201517.3017.4217.0717.33740,853
5/7/201517.2417.3117.1117.15107,645
5/6/201517.4117.4917.2617.33146,561
5/5/201517.4817.5017.2917.40180,230
5/4/201517.2617.5117.2117.47180,256
5/1/201517.2517.4017.0517.16153,255
4/30/201517.1317.4517.0517.18243,568
4/29/201516.6217.3916.6217.10329,120
4/28/201516.8717.0616.0216.69495,598
4/27/201515.0615.2714.8315.10102,441
4/24/201514.9815.0614.8615.0276,525
4/23/201514.8015.0014.7914.9541,573
4/22/201514.8814.9814.7214.8991,263
4/21/201515.0515.0614.8014.8687,287
4/20/201514.8515.1614.8515.0356,508
4/17/201515.0015.2214.7314.8560,054
4/16/201515.0715.1514.9215.1140,885
4/15/201514.8615.0514.8015.0466,531
4/14/201514.8915.0914.7714.8766,865
4/13/201514.7314.9514.7314.8747,816
4/10/201514.8814.9114.7614.8062,560
4/9/201514.7414.9514.7314.80115,135
4/8/201514.8914.9814.7014.81113,534
4/7/201514.8214.9814.8114.8585,360
4/6/201514.6814.8714.6714.8389,223
4/2/201514.5614.8014.4414.7787,370
4/1/201514.4514.6414.3114.61100,607
3/31/201514.4614.5714.2814.51104,538
3/30/201514.2214.5614.1514.55107,935
3/27/201514.0714.2013.9514.20112,472
3/26/201514.1214.2414.0114.10117,486
3/25/201514.3714.4814.0614.16163,181
3/24/201514.4814.5714.3614.4377,260
3/23/201514.5314.7214.4614.5864,824
3/20/201514.5414.7414.5014.55110,017
3/19/201514.4114.4814.3514.4454,131
3/18/201514.4114.5514.3814.4586,910
3/17/201514.3114.5514.2014.49131,438
3/16/201514.7314.8114.3814.44112,927
3/13/201514.8814.8814.4914.7051,430
3/12/201514.6814.9914.6614.8784,664
3/11/201514.5914.6714.4414.6394,868
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!