$27.54 +0.32 (%) Flagstar Bancorp Inc - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/27/201627.2027.6627.1827.5469,413
9/26/201627.5827.5827.1927.22118,248
9/23/201627.0827.9027.0827.72216,018
9/22/201627.6528.0427.5428.03184,260
9/21/201627.4527.7027.3127.48141,620
9/20/201627.7127.7627.4527.4671,660
9/19/201627.6628.0127.3627.4973,309
9/16/201627.5927.8227.3827.62155,921
9/15/201627.1327.6727.1327.6391,076
9/14/201627.3727.4627.1227.1382,894
9/13/201627.7027.7027.1527.2970,177
9/12/201627.7127.9527.3627.9467,359
9/9/201627.9428.1627.8027.81109,920
9/8/201628.0728.2627.9628.09108,257
9/7/201627.7428.0927.7428.0894,047
9/6/201628.0128.0427.6027.83107,430
9/2/201627.8828.0327.7828.0071,377
9/1/201628.1028.2127.6627.7983,961
8/31/201627.9328.1427.7628.08154,426
8/30/201627.8028.1227.8027.98112,582
8/29/201627.9028.1527.7927.81120,066
8/26/201627.9828.1427.7227.83161,634
8/25/201626.8527.8926.8427.86103,497
8/24/201627.9527.9527.6927.7491,518
8/23/201628.0028.0927.9027.9663,685
8/22/201627.8927.9327.7027.90168,972
8/19/201627.7528.0027.5527.86142,025
8/18/201627.5827.9027.5627.79100,710
8/17/201627.6127.7327.3727.5598,123
8/16/201627.6327.8427.4727.5671,334
8/15/201627.5127.7527.5127.6888,716
8/12/201627.4827.6027.3327.4273,279
8/11/201627.5627.7227.4727.57121,766
8/10/201627.8727.8727.4927.55200,939
8/9/201627.4427.7427.4327.73233,440
8/8/201627.3027.5727.3027.38237,984
8/5/201626.9427.3226.8127.31159,041
8/4/201626.5926.8626.5026.81191,026
8/3/201626.4026.7726.4026.53162,655
8/2/201626.2326.5826.1826.28181,305
8/1/201626.5126.5926.2826.37172,828
7/29/201626.3126.5826.3026.41200,201
7/28/201626.1726.5026.1126.39162,521
7/27/201626.2626.4025.3626.30368,759
7/26/201626.6327.0026.0626.47327,498
7/25/201626.7326.9726.5926.82349,867
7/22/201626.2226.6826.1426.65195,896
7/21/201626.0926.3425.9226.20207,520
7/20/201626.4526.4526.1826.22139,706
7/19/201626.2026.4926.1126.39219,174
7/18/201626.0726.3626.0326.21200,543
7/15/201626.1026.3225.8526.06300,862
7/14/201626.0826.2825.9325.94175,578
7/13/201625.7025.9725.5925.93324,957
7/12/201625.3125.7925.3125.64276,481
7/11/201625.1725.3925.0625.31279,217
7/8/201625.0025.1524.8325.03537,178
7/7/201624.6024.9224.4624.76168,360
7/6/201624.0924.6124.0924.61113,581
7/5/201624.4024.5824.1024.40180,243
7/1/201624.4624.6924.2024.53194,708
6/30/201624.4124.4623.9724.41222,558
6/29/201623.7024.2523.5024.18280,667
6/28/201623.2223.5322.8223.43312,497
6/27/201622.2022.2021.7821.99317,593
6/24/201622.2723.6921.8322.56236,675
6/23/201623.6023.8523.5423.6987,154
6/22/201623.4423.6123.2223.2455,464
6/21/201623.4323.5623.1123.39104,069
6/20/201623.5323.7623.3323.35126,603
6/17/201623.2523.5023.0823.12160,978
6/16/201623.0523.3323.0523.30118,436
6/15/201623.1123.6823.0523.19108,997
6/14/201623.5923.7522.9823.08205,816
6/13/201623.8424.2223.5923.66182,957
6/10/201623.8024.2023.7824.00106,088
6/9/201624.0324.1323.7724.08119,491
6/8/201624.2224.4824.0924.20154,067
6/7/201624.3524.3724.0324.06104,525
6/6/201624.3924.6824.2124.30182,730
6/3/201624.1524.4423.7424.35172,749
6/2/201624.4024.4723.9824.39160,691
6/1/201624.1024.9923.9324.47325,694
5/31/201624.1624.3124.0524.24142,644
5/27/201623.9524.1523.7424.1397,281
5/26/201624.0124.0123.6623.95102,017
5/25/201623.9624.1223.8623.9787,740
5/24/201623.4323.9823.1623.87147,143
5/23/201623.2223.5123.1123.33123,786
5/20/201623.3723.4223.0223.25102,509
5/19/201623.3923.6622.9423.24108,525
5/18/201622.9823.6122.9823.57206,561
5/17/201623.3723.5222.6623.00270,246
5/16/201622.8423.4922.7923.47220,581
5/13/201623.0423.4522.8022.89128,587
5/12/201623.3823.4922.8623.13105,878
5/11/201623.3623.6723.1823.22107,518
5/10/201623.1523.6523.0823.50191,891
5/9/201623.0023.1722.8422.97178,681
5/6/201623.0223.3222.7823.08105,711
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center