Flagstar Bancorp Inc $17.37

down -0.17


19/9/2014 04:00 PM  |  NYSE : FBC  
Industries : Banking / Savings & Loans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBC historical data

Date Open High Low Close Volume
9/19/201417.5617.6317.1817.37153,078
9/18/201417.5417.7017.5117.5472,393
9/17/201417.5517.7717.3817.4999,853
9/16/201417.7317.7517.3717.55113,002
9/15/201417.6517.9617.5217.77123,514
9/12/201417.7918.0017.5217.6886,563
9/11/201417.0517.8617.0517.73115,351
9/10/201417.0117.1517.0117.1175,106
9/9/201417.3717.5116.9517.0492,478
9/8/201416.9617.0516.8117.03103,546
9/5/201417.0417.1416.9417.0273,956
9/4/201417.3517.5517.0017.13101,568
9/3/201417.5317.6417.2217.3384,902
9/2/201417.4617.6217.2917.4884,206
8/29/201417.3417.4517.2617.43109,687
8/28/201417.5617.5617.2917.33140,393
8/27/201417.5518.2117.5017.66334,784
8/26/201418.3118.5018.3118.4962,018
8/25/201418.4218.5218.2818.3448,853
8/22/201418.2918.5118.1918.3597,137
8/21/201418.1118.4117.9718.3568,520
8/20/201418.2418.3017.9818.1693,957
8/19/201418.0718.4118.0718.3471,682
8/18/201418.1818.2417.9918.05154,595
8/15/201418.3918.3917.9718.00152,567
8/14/201417.8018.5117.8018.22262,800
8/13/201418.0418.0817.7617.79130,445
8/12/201418.0018.1017.8417.9673,562
8/11/201418.0718.3518.0018.1171,253
8/8/201417.9118.1017.9118.0789,975
8/7/201417.9918.1417.9217.9671,899
8/6/201417.7718.2017.7517.99131,521
8/5/201417.9318.0317.8017.87183,648
8/4/201418.0118.1817.8817.98153,583
8/1/201418.2618.4317.9317.99144,799
7/31/201418.2918.5318.2518.30183,774
7/30/201418.7018.7618.4018.51137,232
7/29/201418.7518.8618.4918.50181,887
7/28/201419.1719.2418.6718.79101,684
7/25/201419.1919.3719.1919.24153,806
7/24/201419.1219.7519.1219.25446,790
7/23/201417.7819.2317.7819.11313,907
7/22/201417.4317.6417.3517.40119,826
7/21/201417.4817.6017.3417.3556,374
7/18/201417.2917.7717.2517.49150,416
7/17/201417.8017.9917.2217.34221,067
7/16/201418.0618.1917.7717.91148,239
7/15/201417.7718.0817.7717.9099,275
7/14/201418.0118.0817.7117.7388,858
7/11/201417.6917.9017.6417.80106,812
7/10/201417.7817.9317.6717.78122,637
7/9/201417.8618.4817.8118.14187,669
7/8/201418.0718.0817.6017.73263,234
7/7/201418.2918.3618.0618.15203,672
7/3/201418.3618.4818.2418.44170,545
7/2/201418.4718.5918.1218.22120,428
7/1/201418.2218.4718.2118.40160,563
6/30/201418.2918.2918.0718.10254,541
6/27/201417.9518.3917.9018.37152,051
6/26/201418.0918.1717.8918.07108,365
6/25/201417.6018.1217.6018.09161,724
6/24/201417.8218.0817.6617.73109,346
6/23/201417.9517.9917.7517.7647,003
6/20/201417.8917.9417.6917.85166,063
6/19/201418.0718.0917.7517.7775,583
6/18/201417.9717.9717.6517.94203,994
6/17/201417.7418.0917.7317.88205,121
6/16/201417.6517.7617.5417.65127,573
6/13/201417.8017.8917.6217.6998,204
6/12/201417.8418.0917.6317.70113,023
6/11/201418.1818.2217.9417.9586,147
6/10/201418.3618.3918.1618.2174,176
6/9/201418.1118.4118.0418.3482,184
6/6/201417.9518.1817.9018.1097,003
6/5/201417.4117.8717.2817.81129,996
6/4/201417.1318.8217.0717.40316,146
6/3/201417.1917.2117.0017.09126,564
6/2/201417.0817.5017.0017.29185,964
5/30/201417.1017.2517.0017.01208,385
5/29/201416.8717.1416.7617.07133,754
5/28/201417.1317.1316.8716.91102,046
5/27/201417.1517.2817.0217.1681,745
5/23/201416.8017.1016.8017.0790,470
5/22/201416.5716.8616.4516.81144,965
5/21/201416.7416.8216.4016.43145,484
5/20/201416.7816.9216.5516.62226,280
5/19/201416.6616.8516.6416.84106,923
5/16/201416.6716.7716.5016.75218,398
5/15/201416.7016.7616.4416.71224,878
5/14/201417.3417.3516.7516.76181,569
5/13/201417.4117.5217.1917.34271,700
5/12/201417.3817.6017.2417.52206,040
5/9/201417.1417.3517.1217.32149,880
5/8/201417.1517.4717.1117.20248,005
5/7/201417.0417.2016.9917.17280,966
5/6/201417.1917.3017.0317.08290,565
5/5/201417.5417.6417.0717.21240,687
5/2/201417.5017.9217.4717.71250,415
5/1/201417.5917.6617.1117.40349,388
4/30/201417.0017.6116.7317.60558,195
Trading Center