$26.65 +0.45 (%) Flagstar Bancorp Inc - New York Stock Exchange, Inc.

Jul. 22, 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
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
9/23/20110.490.500.470.49214,504
9/22/20110.500.540.470.47485,608
9/21/20110.550.570.500.50253,414
9/20/20110.580.600.530.55337,260
9/19/20110.560.570.540.5473,216
9/16/20110.570.610.570.57568,191
9/15/20110.540.590.530.57264,999
9/14/20110.490.540.480.53198,750
9/13/20110.510.510.480.49227,147
9/12/20110.550.580.490.50311,828
9/9/20110.570.590.540.56292,737
9/8/20110.590.630.570.58276,089
9/7/20110.570.610.570.60274,015
9/6/20110.580.600.550.56173,080
9/2/20110.600.620.580.59270,195
9/1/20110.620.630.600.61333,376
8/31/20110.650.670.610.61437,421
8/30/20110.620.690.620.65311,228
8/29/20110.640.660.600.66305,192
8/26/20110.620.640.580.64561,694
8/25/20110.590.640.570.62230,665
8/24/20110.600.630.570.60267,678
8/23/20110.600.630.600.62219,926
8/22/20110.640.650.600.61101,127
8/19/20110.620.660.610.62195,725
8/18/20110.670.670.620.63295,964
8/17/20110.640.710.640.69224,966
8/16/20110.640.650.610.63232,291
8/15/20110.630.680.630.65207,338
8/12/20110.620.650.590.60138,267
8/11/20110.520.620.520.62447,964
8/10/20110.600.600.550.55321,367
8/9/20110.530.620.500.62520,067
8/8/20110.470.620.460.50844,180
8/5/20110.660.670.580.63629,275
8/4/20110.720.740.650.65426,977
8/3/20110.740.770.720.74232,941
8/2/20110.750.800.740.74354,994
8/1/20110.750.770.710.77693,745
7/29/20110.620.750.620.731,305,509
7/28/20110.960.980.710.732,765,251
7/27/20111.201.200.980.981,005,715
7/26/20111.211.251.191.19279,990
7/25/20111.231.261.201.20354,736
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center