Flagstar Bancorp Inc $17.43

up +0.10


29/8/2014 04:03 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
9/9/20102.602.632.542.60117,400
9/8/20102.472.562.472.55114,300
9/7/20102.622.632.442.45166,300
9/6/20102.472.472.472.640
9/3/20102.502.652.492.64179,100
9/2/20102.432.472.382.47111,600
9/1/20102.362.452.292.45170,000
8/31/20102.242.332.232.28591,800
8/30/20102.432.442.282.28579,300
8/27/20102.402.432.352.43744,100
8/26/20102.432.492.342.38754,300
8/25/20102.282.432.282.41859,900
8/24/20102.392.452.252.281,756,300
8/23/20102.642.722.332.442,203,500
8/20/20102.642.722.612.621,594,900
8/19/20102.902.902.642.651,655,300
8/18/20102.862.922.842.921,099,300
8/17/20102.742.972.742.891,469,800
8/16/20102.722.882.702.721,021,800
8/13/20102.862.892.732.74910,600
8/12/20102.782.902.782.861,015,000
8/11/20102.972.992.852.89950,600
8/10/20103.013.042.983.02929,800
8/9/20103.053.093.013.05739,400
8/6/20103.063.153.023.081,041,300
8/5/20103.133.223.093.11968,600
8/4/20103.313.343.193.21987,100
8/3/20103.333.343.193.28756,200
8/2/20103.323.353.243.34885,300
7/30/20103.203.223.103.211,095,100
7/29/20103.323.343.103.171,297,200
7/28/20102.993.152.863.082,964,800
7/27/20103.393.483.253.431,300,400
7/26/20103.333.493.263.351,092,900
7/23/20103.113.523.073.311,255,300
7/22/20103.103.203.053.13798,500
7/21/20103.193.303.063.06774,700
7/20/20103.013.182.923.16624,600
7/19/20103.123.233.013.11834,000
7/16/20103.533.532.993.071,219,000
7/15/20103.493.583.413.49823,500
7/14/20103.523.533.403.45724,200
7/13/20103.413.583.243.521,805,300
7/12/20103.283.443.143.14899,800
7/9/20103.193.313.063.27882,200
7/8/20102.933.382.903.192,474,200
7/7/20102.462.982.402.932,999,700
7/6/20103.213.212.372.393,446,000
7/2/20103.093.142.983.06693,600
7/1/20103.143.322.983.101,855,000
6/30/20103.473.663.003.142,143,000
6/29/20103.723.853.193.441,925,400
6/28/20104.144.223.833.86770,600
6/25/20103.834.253.764.104,933,600
6/24/20103.783.943.693.87781,000
6/23/20103.934.103.743.78765,300
6/22/20104.344.403.924.01700,400
6/21/20104.354.434.214.34891,800
6/18/20103.844.323.794.241,181,300
6/17/20104.144.163.803.84502,900
6/16/20104.164.344.054.10575,900
6/15/20103.994.433.954.361,018,600
6/14/20103.804.053.783.93756,800
6/11/20103.473.753.473.73637,600
6/10/20103.553.793.523.79968,100
6/9/20103.813.953.183.511,301,600
6/8/20104.024.083.463.741,867,600
6/7/20104.224.383.984.001,268,000
6/4/20104.504.504.254.281,403,500
6/3/20104.354.644.214.561,314,500
6/2/20104.594.684.154.391,776,700
6/1/20104.945.054.574.612,297,700
5/28/20104.615.294.415.081,977,000
5/27/20100.510.520.450.4715,993,000
5/26/20100.490.510.470.5020,137,800
5/25/20100.410.470.390.4711,011,100
5/24/20100.460.470.420.4210,390,900
5/21/20100.420.480.410.4426,948,300
5/20/20100.470.470.410.4320,686,000
5/19/20100.520.540.470.4826,755,100
5/18/20100.580.580.520.529,648,500
5/17/20100.570.590.520.5610,265,700
5/14/20100.590.610.540.598,781,100
5/13/20100.630.640.610.619,728,700
5/12/20100.590.640.590.625,849,600
5/11/20100.570.620.550.607,391,900
5/10/20100.580.590.550.566,807,700
5/7/20100.540.580.520.5412,675,600
5/6/20100.560.580.510.5411,728,400
5/5/20100.590.590.530.5515,761,100
5/4/20100.610.610.570.609,291,000
5/3/20100.640.650.610.6114,368,800
4/30/20100.650.660.610.6312,582,000
4/29/20100.670.680.610.6617,585,100
4/28/20100.740.770.640.6841,949,100
4/27/20100.840.840.390.7729,680,100
4/26/20100.820.890.780.8483,435,300
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
Trading Center