$28.03 0.00 (%) Flagstar Bancorp Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBC historical data

Date Open High Low Close Volume
3/2/20120.750.770.730.74175,969
3/1/20120.730.760.730.74116,682
2/29/20120.740.740.710.72284,149
2/28/20120.740.740.720.73156,527
2/27/20120.700.760.690.75127,050
2/24/20120.760.790.750.7588,206
2/23/20120.730.760.730.76161,124
2/22/20120.720.750.710.7286,925
2/21/20120.690.730.690.7281,026
2/17/20120.720.720.680.69117,748
2/16/20120.700.720.680.70158,541
2/15/20120.750.750.650.71301,016
2/14/20120.750.780.720.7470,770
2/13/20120.760.770.740.7573,675
2/10/20120.740.760.740.74104,457
2/9/20120.810.810.730.73146,978
2/8/20120.840.840.780.80313,035
2/7/20120.750.780.750.78208,599
2/6/20120.750.760.730.7494,472
2/3/20120.740.770.720.76323,511
2/2/20120.720.750.700.70174,679
2/1/20120.680.720.670.72204,768
1/31/20120.680.700.660.69306,636
1/30/20120.670.690.660.67102,887
1/27/20120.660.700.650.68163,091
1/26/20120.620.700.620.66197,320
1/25/20120.600.630.560.61349,237
1/24/20120.740.790.720.79163,181
1/23/20120.760.760.730.7596,347
1/20/20120.740.760.730.76148,692
1/19/20120.750.770.720.74138,055
1/18/20120.660.740.650.74210,012
1/17/20120.700.700.650.66100,720
1/13/20120.670.690.650.68174,843
1/12/20120.700.750.660.68249,400
1/11/20120.600.670.590.66202,422
1/10/20120.610.610.590.60167,078
1/9/20120.610.620.590.60170,128
1/6/20120.630.630.600.60105,871
1/5/20120.590.640.570.62153,195
1/4/20120.560.610.520.60220,898
1/3/20120.520.580.520.57403,096
12/30/20110.500.520.490.51231,415
12/29/20110.510.530.490.51185,581
12/28/20110.540.550.500.50188,410
12/27/20110.590.590.530.55241,202
12/23/20110.550.600.540.56284,217
12/22/20110.510.550.510.55102,447
12/21/20110.490.520.490.5199,490
12/20/20110.500.510.490.51305,584
12/19/20110.480.530.480.48141,819
12/16/20110.520.530.460.46637,293
12/15/20110.510.530.500.51176,610
12/14/20110.530.540.470.50208,452
12/13/20110.560.570.520.54165,759
12/12/20110.580.580.560.56124,674
12/9/20110.580.610.570.59217,982
12/8/20110.610.630.580.58134,478
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center