Flagstar Bancorp Inc $18.70

down -0.55


24/4/2014 06:40 PM  |  NYSE : FBC  
Industries : Banking / Savings & Loans
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBC historical data

Date Open High Low Close Volume
4/26/20100.820.890.780.8483,435,296
4/23/20100.690.760.690.7430,346,600
4/22/20100.690.710.670.696,565,900
4/21/20100.700.700.670.697,188,400
4/20/20100.680.690.660.694,168,900
4/19/20100.710.710.660.666,034,300
4/16/20100.690.740.660.6912,556,700
4/15/20100.670.680.660.677,475,700
4/14/20100.690.690.660.668,018,600
4/13/20100.680.690.670.688,015,300
4/12/20100.680.690.670.688,712,000
4/9/20100.650.670.640.677,380,500
4/8/20100.640.660.620.649,833,100
4/7/20100.660.680.630.6310,762,200
4/6/20100.620.680.610.6717,217,900
4/5/20100.600.620.590.6214,061,500
4/1/20100.600.610.580.587,864,000
3/31/20100.580.610.570.6013,487,300
3/30/20100.610.630.570.5814,867,300
3/29/20100.590.610.560.6038,685,800
3/26/20100.540.580.530.57125,173,000
3/25/20100.850.870.710.728,318,400
3/24/20100.880.900.800.853,068,900
3/23/20100.970.980.880.884,097,400
3/22/20100.911.010.860.985,176,100
3/19/20100.860.930.760.923,101,400
3/18/20100.830.850.800.84792,600
3/17/20100.790.860.780.821,892,000
3/16/20100.780.810.770.79829,700
3/15/20100.720.800.710.791,241,600
3/12/20100.810.860.780.781,426,700
3/11/20100.790.810.780.81766,600
3/10/20100.780.820.750.782,110,200
3/9/20100.720.780.710.771,815,400
3/8/20100.730.740.720.73329,400
3/5/20100.720.750.710.73527,500
3/4/20100.710.720.680.72495,200
3/3/20100.750.750.680.711,141,000
3/2/20100.690.750.680.741,618,300
3/1/20100.650.700.640.69600,900
2/26/20100.670.680.640.64884,100
2/25/20100.630.670.630.66488,500
2/24/20100.680.680.640.67718,700
2/23/20100.640.660.640.651,615,600
2/22/20100.640.640.610.64913,200
2/19/20100.630.640.610.615,530,700
2/18/20100.620.630.610.621,001,800
2/17/20100.610.640.600.621,392,900
2/16/20100.640.650.590.592,850,500
2/12/20100.650.680.620.621,336,500
2/11/20100.630.660.620.661,044,200
2/10/20100.600.630.600.636,504,100
2/9/20100.620.620.590.6017,108,500
2/8/20100.610.660.600.611,592,900
2/5/20100.640.640.610.611,311,800
2/4/20100.630.650.600.611,270,000
2/3/20100.650.660.630.631,615,500
2/2/20100.670.700.630.642,312,000
2/1/20100.680.680.640.671,650,100
1/29/20100.640.660.620.631,694,400
1/28/20100.670.680.580.611,695,300
1/27/20100.650.660.610.62617,900
1/26/20100.650.670.630.65513,300
1/25/20100.640.650.610.64513,600
1/22/20100.640.650.620.631,058,600
1/21/20100.640.680.610.644,779,400
1/20/20100.660.660.640.64770,200
1/19/20100.670.680.650.66611,000
1/15/20100.700.700.660.68855,700
1/14/20100.660.680.660.66675,700
1/13/20100.710.720.660.661,023,700
1/12/20100.710.710.670.67613,900
1/11/20100.750.750.700.71804,000
1/8/20100.690.760.660.701,338,900
1/7/20100.660.680.660.67339,700
1/6/20100.680.690.640.68634,400
1/5/20100.630.680.620.67721,800
1/4/20100.610.640.600.63781,700
12/31/20090.590.630.580.601,103,700
12/30/20090.630.630.570.591,113,500
12/29/20090.570.610.570.611,571,000
12/28/20090.600.600.560.571,118,100
12/24/20090.600.600.560.59753,900
12/23/20090.580.600.570.59954,000
12/22/20090.580.600.570.571,187,300
12/21/20090.580.620.580.61748,700
12/18/20090.600.620.560.57797,900
12/17/20090.620.620.590.601,319,600
12/16/20090.610.620.540.612,014,500
12/15/20090.620.650.600.601,248,900
12/14/20090.640.650.610.62440,200
12/11/20090.580.660.580.64581,800
12/10/20090.650.670.600.601,371,200
12/9/20090.600.660.600.65897,900
12/8/20090.650.660.600.60915,900
12/7/20090.650.660.630.65444,400
12/4/20090.680.680.630.64644,900
12/3/20090.630.670.630.67684,400
12/2/20090.680.680.600.631,004,400
12/1/20090.680.700.640.67491,000
Trading Center