$27.72 -0.31 (%) Flagstar Bancorp Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
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
12/7/20110.620.640.600.6284,995
12/6/20110.590.630.580.62213,191
12/5/20110.590.600.580.59167,830
12/2/20110.590.600.560.57172,787
12/1/20110.540.570.520.56200,425
11/30/20110.630.630.520.524,263,160
11/29/20110.620.620.590.60106,493
11/28/20110.620.640.600.62247,647
11/25/20110.610.640.580.5881,396
11/23/20110.650.650.610.61362,796
11/22/20110.700.730.660.67136,325
11/21/20110.700.740.700.70142,119
11/18/20110.730.750.720.73147,139
11/17/20110.740.780.730.73196,496
11/16/20110.680.730.660.73353,278
11/15/20110.660.680.660.6778,455
11/14/20110.680.680.650.6698,010
11/11/20110.680.690.670.68205,952
11/10/20110.730.740.660.67215,773
11/9/20110.730.730.700.71240,024
11/8/20110.800.800.760.76170,955
11/7/20110.800.800.760.79157,771
11/4/20110.780.780.760.7882,256
11/3/20110.780.790.750.79250,690
11/2/20110.740.780.730.78207,743
11/1/20110.740.770.720.73262,108
10/31/20110.710.790.710.78217,466
10/28/20110.770.780.730.75195,133
10/27/20110.710.770.700.77352,255
10/26/20110.800.800.670.69311,341
10/25/20110.800.810.780.78179,291
10/24/20110.800.830.770.82248,953
10/21/20110.840.840.760.79319,040
10/20/20110.860.860.770.79128,135
10/19/20110.790.900.790.85297,484
10/18/20110.720.800.720.79239,738
10/17/20110.710.750.700.70267,703
10/14/20110.680.730.680.72210,357
10/13/20110.650.670.620.6783,487
10/12/20110.640.670.640.66229,936
10/11/20110.650.660.620.64265,214
10/10/20110.610.670.610.66317,319
10/7/20110.610.620.590.60296,619
10/6/20110.530.610.530.61279,830
10/5/20110.490.570.490.54271,195
10/4/20110.490.550.480.54453,957
10/3/20110.490.530.490.49336,864
9/30/20110.520.550.480.49430,257
9/29/20110.510.530.500.53253,992
9/28/20110.500.530.490.49258,692
9/27/20110.520.550.490.50311,724
9/26/20110.490.540.490.51256,317
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center