$23.18 0.00 (%) Flagstar Bancorp Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBC historical data

Date Open High Low Close Volume
5/5/201623.4923.5923.1623.18101,919
5/4/201623.4423.7123.1323.34113,108
5/3/201623.7323.9223.3123.52174,126
5/2/201623.9124.1323.4624.07200,810
4/29/201623.6623.8623.4023.67167,036
4/28/201623.8624.1923.5823.71143,681
4/27/201623.9524.3423.6523.96245,931
4/26/201623.9424.6023.6423.79316,148
4/25/201623.1123.1722.6623.10265,234
4/22/201622.7423.3022.5823.18187,518
4/21/201623.0423.2022.6922.7567,999
4/20/201622.3223.0522.2223.01353,123
4/19/201622.3322.5022.0522.33148,205
4/18/201622.0622.3521.9822.2389,643
4/15/201622.1222.3621.9322.22191,996
4/14/201622.0622.3921.9122.11101,260
4/13/201621.5222.1121.4522.10118,323
4/12/201621.1921.4620.9521.45103,713
4/11/201621.2121.4521.0721.22246,237
4/8/201620.8121.2020.6421.11167,326
4/7/201621.1421.1620.6120.68286,567
4/6/201621.1421.2820.9421.23127,576
4/5/201621.3921.5321.0621.08133,744
4/4/201621.1721.6420.8621.58131,313
4/1/201621.3921.4721.0221.22137,727
3/31/201621.5821.7821.4521.46152,206
3/30/201621.3621.6421.2621.60154,859
3/29/201620.8421.3420.6921.30143,106
3/28/201620.8021.1920.7020.98161,223
3/24/201620.6320.8520.5420.74111,759
3/23/201620.8520.9120.7120.79140,780
3/22/201620.6820.9220.6420.89142,899
3/21/201620.6420.8620.3520.82189,751
3/18/201620.7421.0320.6620.66181,157
3/17/201620.3220.6819.9320.61100,894
3/16/201620.1320.7020.1320.3297,638
3/15/201620.4620.6020.1520.22137,427
3/14/201620.6020.7820.3520.6394,992
3/11/201620.4020.8120.2320.70177,878
3/10/201620.1420.2819.7720.09161,151
3/9/201620.1720.3719.9720.10110,161
3/8/201620.3920.5420.0920.11144,698
3/7/201620.0720.6520.0720.59158,065
3/4/201620.3120.6620.1020.23255,249
3/3/201620.3720.5520.1920.21152,707
3/2/201620.5420.5420.0820.35191,279
3/1/201619.7020.6919.4820.58452,028
2/29/201619.8319.9119.1919.20416,039
2/26/201619.7520.1719.7119.90160,263
2/25/201619.6319.7619.0219.62124,603
2/24/201619.2119.3018.9919.18164,912
2/23/201619.3219.5819.1619.39153,718
2/22/201619.2619.5719.2519.40142,066
2/19/201618.9119.3018.9019.04102,641
2/18/201619.2119.2118.7918.96124,473
2/17/201619.4219.7319.1419.18126,652
2/16/201619.3119.4419.0219.32139,012
2/12/201618.6519.1518.4519.04218,949
2/11/201618.0318.4017.9018.35290,283
2/10/201618.4518.8418.3918.42165,424
2/9/201618.1819.0817.8218.40268,595
2/8/201617.5318.0217.4018.00293,507
2/5/201618.2418.4217.7717.77169,984
2/4/201618.3718.8718.2518.37214,745
2/3/201618.7018.7018.0318.38273,557
2/2/201618.3718.9518.2518.60447,659
2/1/201618.6418.7218.3818.58246,873
1/29/201617.7818.7117.7118.65446,537
1/28/201617.6017.9117.4317.77478,303
1/27/201618.0118.0617.2517.49731,305
1/26/201618.9919.1717.7518.18642,540
1/25/201619.6819.7718.9719.17383,645
1/22/201619.7520.0019.5319.94202,064
1/21/201620.1220.2419.5519.57207,533
1/20/201620.2020.3319.5920.14266,232
1/19/201620.9821.0720.2420.51174,863
1/15/201620.7921.3720.5420.86245,337
1/14/201621.0021.5220.9021.20218,047
1/13/201621.9421.9620.5120.97296,931
1/12/201621.8021.9221.3521.90227,853
1/11/201622.0922.2821.5321.65301,194
1/8/201622.1722.4422.0522.05212,329
1/7/201622.7522.9822.1422.15252,413
1/6/201622.2823.1722.2423.13175,644
1/5/201622.5522.7022.1722.57262,413
1/4/201622.6822.9922.2822.47392,578
12/31/201523.3623.6523.1023.11139,033
12/30/201523.5323.6123.2523.41108,588
12/29/201523.4023.6623.2523.54237,318
12/28/201523.4923.5423.0923.25287,194
12/24/201523.4923.7223.3923.50138,528
12/23/201523.6223.7723.4623.51259,621
12/22/201523.4423.5423.0623.50203,163
12/21/201523.5723.8423.2623.44156,306
12/18/201523.9024.0023.2723.42285,186
12/17/201524.2224.4323.9124.00115,605
12/16/201524.0824.2523.7424.12167,848
12/15/201523.7124.1223.6323.94179,238
12/14/201523.6923.8123.1323.49168,305
12/11/201524.1324.3923.5323.65172,976
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center