$14.61 -0.15 (%) Flagstar Bancorp Inc - NYSE

Mar. 3, 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
5/25/20100.410.470.390.4711,011,100
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
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
3/26/20100.540.580.530.57125,173,100
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
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center