$17.77 -0.60 (%) Flagstar Bancorp Inc - NYSE

Feb. 5, 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
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
12/10/201524.2424.6724.1024.40182,062
12/9/201524.4024.6224.0124.18150,182
12/8/201524.4024.7224.3324.41122,271
12/7/201524.9524.9524.4624.57239,030
12/4/201524.5025.0524.5024.95186,668
12/3/201524.5324.9724.3024.46265,958
12/2/201524.8124.9624.4724.50164,731
12/1/201524.6824.8624.5824.78244,337
11/30/201524.7524.8324.5124.56336,150
11/27/201524.6924.8024.6224.7298,113
11/25/201524.4924.7324.3924.66263,103
11/24/201524.0724.5124.0024.47223,221
11/23/201524.0024.2924.0024.18171,093
11/20/201523.7724.1023.5323.93178,205
11/19/201524.0024.0223.6123.67224,464
11/18/201523.9324.0823.7024.00245,312
11/17/201523.5424.0723.4123.85307,455
11/16/201523.1823.4822.9523.47259,667
11/13/201523.3223.5523.0923.16261,249
11/12/201523.3423.5223.3223.34344,682
11/11/201523.3123.7123.1823.36284,192
11/10/201522.9323.2422.9323.20222,719
11/9/201523.0923.2522.7422.96263,215
11/6/201522.9523.4022.8723.02730,064
11/5/201522.5222.8522.4822.80149,485
11/4/201522.3322.7122.3022.51213,380
11/3/201522.4222.5222.1922.29139,249
11/2/201522.2722.5322.2622.51241,867
10/30/201522.7222.7822.0322.24262,528
10/29/201523.0323.5422.8223.08321,718
10/28/201523.0723.2222.6722.82587,495
10/27/201522.6323.0022.3122.85629,920
10/26/201521.7921.8921.3621.63113,921
10/23/201521.5021.9221.4421.81118,671
10/22/201521.1021.7321.0821.32152,856
10/21/201521.3421.4120.8720.97164,052
10/20/201521.1721.4020.9621.24155,925
10/19/201521.0121.4821.0121.15101,854
10/16/201521.2621.3421.0021.1085,742
10/15/201520.6121.2620.5121.25106,682
10/14/201521.4421.4420.5720.60178,905
10/13/201521.5921.7321.3321.41154,010
10/12/201521.8522.0021.5421.8079,031
10/9/201521.8322.0021.6321.81171,924
10/8/201521.6221.9121.3121.77153,080
10/7/201521.3021.6521.1121.59266,066
10/6/201521.2721.4421.0521.1789,634
10/5/201520.9021.4920.8221.25207,641
10/2/201520.6720.8920.1420.89157,527
10/1/201520.6020.9920.3820.96182,875
9/30/201520.5220.6820.1220.56313,430
9/29/201520.1820.5419.9820.29243,678
9/28/201520.6820.7620.0920.23173,410
9/25/201521.2221.3420.7120.75167,996
9/24/201520.5821.0120.4221.01152,421
9/23/201520.5520.9420.5020.71117,248
9/22/201520.4020.5620.2920.46166,257
9/21/201520.1120.6120.0220.58171,441
9/18/201520.1320.3419.8419.95239,634
9/17/201520.6720.8020.3920.44140,455
9/16/201520.7520.8120.5420.54189,685
9/15/201520.3820.7920.3420.73140,324
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center