$14.85 -0.26 (%) Flagstar Bancorp Inc - NYSE

Apr. 17, 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
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
4/20/20100.680.690.660.694,168,900
4/19/20100.710.710.660.666,034,300
  • Showing 1201-1260 of 1,260 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center