FLAGSTAR BANCORP $13.63

down -0.25


19/6/2013 04:19 PM  |  NYSE : FBC  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

FBC historical data

Date Open High Low Close Volume
6/19/2013 13.90 13.90 13.63 13.63 1561
6/18/2013 13.90 13.91 13.55 13.88 3038
6/17/2013 13.52 13.97 13.50 13.85 3328
6/14/2013 13.64 13.65 13.31 13.45 1989
6/13/2013 13.22 13.64 13.15 13.60 2028
6/12/2013 13.31 13.67 13.20 13.26 1764
6/11/2013 13.25 13.45 13.17 13.26 3329
6/10/2013 13.55 13.65 13.28 13.44 4751
6/7/2013 13.32 13.60 13.30 13.49 2533
6/6/2013 13.27 13.67 13.26 13.32 4029
6/5/2013 13.74 13.74 13.24 13.24 3889
6/4/2013 13.65 13.83 13.60 13.75 3506
6/3/2013 14.10 14.10 13.51 13.67 5370
5/31/2013 14.25 14.27 14.01 14.01 2661
5/30/2013 13.86 14.37 13.71 14.28 5831
5/29/2013 13.33 13.87 13.29 13.81 5468
5/28/2013 13.52 13.63 13.20 13.24 5305
5/24/2013 13.61 13.70 13.38 13.42 2580
5/23/2013 13.16 13.72 13.10 13.69 3591
5/22/2013 13.32 14.05 13.23 13.36 8982
5/21/2013 13.27 13.37 13.12 13.30 3546
5/20/2013 13.32 13.60 13.15 13.29 3544
5/17/2013 14.03 14.18 13.26 13.41 4737
5/16/2013 13.97 14.25 13.89 14.17 4421
5/15/2013 13.18 14.00 13.16 13.97 4315
5/14/2013 13.05 13.29 13.05 13.19 3628
5/13/2013 13.19 13.27 13.00 13.05 2315
5/10/2013 13.11 13.19 13.03 13.15 1005
5/9/2013 13.27 13.35 13.10 13.11 2137
5/8/2013 13.26 13.44 13.15 13.27 1027
5/7/2013 13.12 13.29 13.11 13.25 1577
5/6/2013 13.36 13.37 12.99 13.08 3437
5/3/2013 12.70 13.39 12.70 13.20 5973
5/2/2013 12.88 13.11 12.63 12.64 4537
5/1/2013 12.37 12.76 12.29 12.73 4705
4/30/2013 12.65 12.66 12.33 12.41 4202
4/29/2013 12.74 12.93 12.57 12.60 4873
4/26/2013 13.11 13.12 12.64 12.73 6014
4/25/2013 13.38 13.61 13.13 13.21 5173
4/24/2013 13.30 13.34 12.63 13.10 13444
4/23/2013 14.19 14.48 13.97 14.00 3683
4/22/2013 13.81 14.24 13.69 14.15 3144
4/19/2013 13.66 13.75 13.57 13.70 5177
4/18/2013 13.94 13.94 13.63 13.65 3599
4/17/2013 13.66 13.91 13.66 13.89 4519
4/16/2013 13.63 13.89 13.56 13.80 3667
4/15/2013 14.25 14.33 13.21 13.50 6280
4/12/2013 14.77 15.15 14.34 14.35 5013
4/11/2013 13.89 14.95 13.21 14.85 13115
4/10/2013 14.10 14.27 13.86 14.02 4141
4/9/2013 14.95 15.00 14.05 14.08 6626
4/8/2013 14.58 14.94 14.47 14.94 4602
4/5/2013 13.72 14.72 13.62 14.48 6477
4/4/2013 13.66 14.10 13.53 14.08 3388
4/3/2013 13.74 13.78 13.50 13.64 3199
4/2/2013 13.87 13.98 13.69 13.75 3614
4/1/2013 13.87 14.03 13.65 13.81 2557
3/28/2013 14.03 14.12 13.83 13.93 3252
3/27/2013 13.74 14.06 13.70 13.95 1616
3/26/2013 14.01 14.19 13.83 13.83 3153
3/25/2013 13.55 13.93 13.55 13.91 2360
3/22/2013 13.61 13.69 13.50 13.53 1469
3/21/2013 13.60 13.78 13.50 13.53 1203
3/20/2013 13.52 13.82 13.19 13.71 1761
3/19/2013 13.83 14.15 13.52 13.53 2568
3/18/2013 13.73 13.84 13.57 13.80 3419
3/15/2013 13.99 14.20 13.92 13.95 4097
3/14/2013 14.49 14.54 13.76 14.10 6596
3/13/2013 14.50 14.60 14.06 14.49 5223
3/12/2013 15.27 15.34 14.69 14.99 4056
3/11/2013 14.96 15.35 14.93 15.32 6228
3/8/2013 14.33 15.01 14.28 14.93 5959
3/7/2013 13.64 14.30 13.64 14.28 6798
3/6/2013 13.03 13.78 13.00 13.58 5619
3/5/2013 13.16 13.30 12.95 13.03 9749
3/4/2013 13.56 13.57 12.78 13.20 10124
3/1/2013 13.51 13.93 13.34 13.65 2574
2/28/2013 13.65 13.76 13.31 13.59 4769
2/27/2013 13.32 13.78 13.30 13.69 3108
2/26/2013 13.57 13.64 12.93 13.36 5833
2/25/2013 14.06 14.20 13.41 13.45 5283
2/22/2013 13.90 14.14 13.80 14.00 4901
2/21/2013 14.30 14.32 13.35 13.75 9303
2/20/2013 14.92 14.92 14.35 14.44 5223
2/19/2013 15.03 15.04 14.76 14.94 6548
2/15/2013 15.04 15.12 14.80 15.01 3163
2/14/2013 15.19 15.24 14.78 15.07 4781
2/13/2013 15.54 15.56 15.14 15.23 1748
2/12/2013 15.58 15.74 15.49 15.54 2352
2/11/2013 15.64 15.69 15.08 15.58 4919
2/8/2013 15.41 15.75 15.34 15.73 2361
2/7/2013 15.57 15.65 15.28 15.40 1691
2/6/2013 15.40 15.69 15.07 15.53 9236
2/5/2013 15.81 16.10 15.55 16.01 3018
2/4/2013 15.86 16.05 15.76 15.80 2783
2/1/2013 15.74 16.19 15.73 15.99 5974
1/31/2013 15.46 15.75 15.41 15.73 4672
1/30/2013 15.86 15.90 15.50 15.51 4428
1/29/2013 16.00 16.15 15.89 15.91 4922
1/28/2013 16.08 16.14 15.54 15.80 6281
Marketplace
Trading Center