$28.03 +0.22 (%) Flagstar Bancorp Inc - New York Stock Exchange, Inc.

Dec. 7, 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
12/7/201627.7828.1227.5228.03149,907
12/6/201627.9728.1627.4527.81174,668
12/5/201627.7428.1227.6827.89204,597
12/2/201627.9328.0127.3827.40166,569
12/1/201628.3228.5227.7827.99223,595
11/30/201627.8828.4927.8128.18199,283
11/29/201627.5727.9627.4327.57173,622
11/28/201627.6127.7727.3727.4194,946
11/25/201627.9627.9627.6227.7845,398
11/23/201627.8027.9527.7027.74109,594
11/22/201627.8227.9527.5627.75151,386
11/21/201628.4828.5427.5827.65207,025
11/18/201627.9628.4427.7928.22218,330
11/17/201628.1028.3727.8527.86222,343
11/16/201628.5828.5827.8127.98253,264
11/15/201628.5028.8327.9228.77185,698
11/14/201628.8029.2928.3428.53395,440
11/11/201629.1029.1028.1328.55306,358
11/10/201628.1229.1028.0128.90133,205
11/9/201627.0127.9327.0127.85121,569
11/8/201627.6027.6027.0027.0461,212
11/7/201626.9727.7026.9727.67141,816
11/4/201626.4826.8226.3326.5588,968
11/3/201626.4726.7326.1526.4378,943
11/2/201626.8026.9226.3526.4292,858
11/1/201627.4727.5426.7526.9573,387
10/31/201627.2827.4927.2427.43193,692
10/28/201627.5227.7126.8927.19111,208
10/27/201627.1527.4227.0527.4099,185
10/26/201626.4627.4226.4626.96147,890
10/25/201628.3828.5426.4026.46247,224
10/24/201627.3127.6627.3027.4379,070
10/21/201627.0927.3126.8427.12130,211
10/20/201627.4527.6827.2927.3388,246
10/19/201627.1927.7027.1927.57122,836
10/18/201627.1627.4126.9527.09134,260
10/17/201627.0827.1626.8226.88123,087
10/14/201627.1327.5726.8627.05125,994
10/13/201627.2927.2926.9127.0094,293
10/12/201627.4827.6927.4227.63126,646
10/11/201627.7427.8627.3027.43102,724
10/10/201628.0128.1027.9027.9275,279
10/7/201628.1328.1327.7427.8595,794
10/6/201628.4628.4628.0128.1665,847
10/5/201628.1028.5428.0828.40238,068
10/4/201627.8528.1627.8127.9589,290
10/3/201627.5927.9227.4327.86115,557
9/30/201627.6127.9827.5227.75108,321
9/29/201627.8527.8727.3427.48131,933
9/28/201627.6027.8627.4927.86100,767
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center