$19.70 -0.07 (%) Flagstar Bancorp Inc - NYSE

Aug. 28, 2015 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBC historical data

Date Open High Low Close Volume
11/18/20101.301.311.261.27292,967
11/17/20101.251.321.221.27320,243
11/16/20101.281.301.251.25715,884
11/15/20101.341.371.281.28766,646
11/12/20101.301.391.301.321,127,008
11/11/20101.311.331.281.30808,211
11/10/20101.301.321.281.32614,274
11/9/20101.351.351.281.28954,266
11/8/20101.301.361.271.31749,803
11/5/20101.311.331.221.271,446,470
11/4/20101.261.321.241.302,425,770
11/3/20101.191.201.171.20607,406
11/2/20101.251.251.131.161,084,971
11/1/20101.291.291.211.221,133,231
10/29/20101.301.301.241.306,398,159
10/28/20101.331.381.211.255,450,006
10/27/20102.332.362.262.3277,715
10/26/20102.392.412.352.3694,780
10/25/20102.492.502.402.42108,619
10/22/20102.452.522.392.45110,520
10/21/20102.502.512.372.4392,073
10/20/20102.462.502.452.4891,886
10/19/20102.482.542.402.4389,880
10/18/20102.572.592.412.52206,836
10/15/20102.622.642.552.57206,377
10/14/20102.642.652.532.58138,483
10/13/20102.492.672.492.64275,941
10/12/20102.382.492.352.47113,264
10/11/20102.492.552.382.42181,025
10/8/20102.542.582.442.50148,204
10/7/20102.562.692.462.53281,791
10/6/20102.332.742.332.57497,795
10/5/20101.962.381.962.33499,769
10/4/20101.901.981.881.95112,785
10/1/20101.851.901.841.9069,203
9/30/20101.831.881.811.82173,118
9/29/20101.821.831.801.82113,326
9/28/20101.831.841.801.83135,597
9/27/20101.821.851.811.82156,963
9/24/20101.841.861.801.82212,893
9/23/20101.881.901.801.81190,107
9/22/20101.951.981.901.90167,311
9/21/20101.962.021.951.95215,135
9/20/20101.941.971.901.96328,951
9/17/20101.961.971.891.92289,194
9/16/20101.941.991.881.94333,688
9/15/20101.902.211.731.902,218,005
9/14/20102.652.652.042.12877,313
9/13/20102.612.702.592.67185,286
9/10/20102.612.672.542.58107,887
9/9/20102.602.632.542.60117,400
9/8/20102.472.562.472.55114,300
9/7/20102.622.632.442.45166,300
9/6/20102.472.472.472.640
9/3/20102.502.652.492.64179,100
9/2/20102.432.472.382.47111,600
9/1/20102.362.452.292.45170,000
8/31/20102.242.332.232.28591,800
8/30/20102.432.442.282.28579,300
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!