$18.51 -0.02 (%) Flagstar Bancorp Inc - NYSE

May. 22, 2015 | 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
5/22/201518.4918.5918.3618.51175,742
5/21/201518.3718.7018.3618.53282,953
5/20/201518.3118.5418.1318.43326,869
5/19/201518.2918.3418.1318.28212,886
5/18/201517.8618.3217.8618.22225,956
5/15/201518.0118.0317.8017.90211,153
5/14/201518.2118.2217.7917.98267,179
5/13/201517.6918.0817.5617.99296,973
5/12/201517.6717.8217.3817.69179,345
5/11/201517.3617.7217.2817.65236,575
5/8/201517.3017.4217.0717.33740,853
5/7/201517.2417.3117.1117.15107,645
5/6/201517.4117.4917.2617.33146,561
5/5/201517.4817.5017.2917.40180,230
5/4/201517.2617.5117.2117.47180,256
5/1/201517.2517.4017.0517.16153,255
4/30/201517.1317.4517.0517.18243,568
4/29/201516.6217.3916.6217.10329,120
4/28/201516.8717.0616.0216.69495,598
4/27/201515.0615.2714.8315.10102,441
4/24/201514.9815.0614.8615.0276,525
4/23/201514.8015.0014.7914.9541,573
4/22/201514.8814.9814.7214.8991,263
4/21/201515.0515.0614.8014.8687,287
4/20/201514.8515.1614.8515.0356,508
4/17/201515.0015.2214.7314.8560,054
4/16/201515.0715.1514.9215.1140,885
4/15/201514.8615.0514.8015.0466,531
4/14/201514.8915.0914.7714.8766,865
4/13/201514.7314.9514.7314.8747,816
4/10/201514.8814.9114.7614.8062,560
4/9/201514.7414.9514.7314.80115,135
4/8/201514.8914.9814.7014.81113,534
4/7/201514.8214.9814.8114.8585,360
4/6/201514.6814.8714.6714.8389,223
4/2/201514.5614.8014.4414.7787,370
4/1/201514.4514.6414.3114.61100,607
3/31/201514.4614.5714.2814.51104,538
3/30/201514.2214.5614.1514.55107,935
3/27/201514.0714.2013.9514.20112,472
3/26/201514.1214.2414.0114.10117,486
3/25/201514.3714.4814.0614.16163,181
3/24/201514.4814.5714.3614.4377,260
3/23/201514.5314.7214.4614.5864,824
3/20/201514.5414.7414.5014.55110,017
3/19/201514.4114.4814.3514.4454,131
3/18/201514.4114.5514.3814.4586,910
3/17/201514.3114.5514.2014.49131,438
3/16/201514.7314.8114.3814.44112,927
3/13/201514.8814.8814.4914.7051,430
3/12/201514.6814.9914.6614.8784,664
3/11/201514.5914.6714.4414.6394,868
3/10/201514.5914.6714.5014.5250,684
3/9/201514.8214.9114.6114.6849,767
3/6/201514.6715.0514.6714.8470,867
3/5/201514.7714.8014.5714.7644,097
3/4/201514.5214.7514.5214.7456,935
3/3/201514.6714.7114.5514.6175,972
3/2/201514.8214.8714.5614.7671,656
2/27/201514.7614.9014.7514.7983,153
2/26/201514.6914.9014.6614.8667,310
2/25/201514.7714.8314.5914.6564,867
2/24/201514.5814.8214.5814.7878,248
2/23/201514.6214.7014.4814.58124,908
2/20/201514.8014.8014.5114.6259,717
2/19/201514.6814.9014.5114.7757,324
2/18/201514.7514.9414.6414.7058,417
2/17/201514.7514.8514.6514.74106,372
2/13/201514.9415.0314.7614.8561,814
2/12/201514.8615.1014.7814.9084,995
2/11/201514.8414.9014.5214.7461,943
2/10/201515.2515.2514.7714.9273,839
2/9/201514.7515.2014.6815.10170,410
2/6/201514.9115.1014.7114.85108,855
2/5/201514.5514.9614.5514.9583,981
2/4/201514.6714.8914.3814.4774,375
2/3/201514.6514.9614.6514.7583,765
2/2/201514.2814.6214.1214.54143,478
1/30/201514.4714.5814.1614.21194,464
1/29/201514.4514.6214.3014.60201,501
1/28/201514.8814.9414.2314.40141,467
1/27/201514.7414.9714.6214.80129,775
1/26/201515.0115.1914.7014.80114,357
1/23/201515.4515.6014.8715.01165,220
1/22/201516.0516.1815.1515.48340,645
1/21/201516.1116.4816.0816.45163,633
1/20/201516.1916.4015.8716.15137,361
1/16/201515.9016.3115.9016.25110,842
1/15/201516.1216.1615.7515.98133,471
1/14/201516.1016.2115.9116.1788,602
1/13/201516.5916.7416.0216.22127,012
1/12/201516.3316.5416.0816.50134,643
1/9/201516.4716.4716.1516.38129,811
1/8/201516.1216.4716.1116.46179,786
1/7/201516.5016.5015.6516.00126,465
1/6/201515.4716.3815.4716.29285,844
1/5/201515.4115.4114.9115.09108,520
1/2/201515.7815.8415.4215.5568,562
12/31/201415.4915.8215.4915.7379,860
12/30/201415.5515.6715.4315.45144,271
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center