$20.30 +0.30 (%) Flagstar Bancorp Inc - NYSE

Jul. 31, 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
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
8/27/20102.402.432.352.43744,100
8/26/20102.432.492.342.38754,300
8/25/20102.282.432.282.41859,900
8/24/20102.392.452.252.281,756,300
8/23/20102.642.722.332.442,203,500
8/20/20102.642.722.612.621,594,900
8/19/20102.902.902.642.651,655,300
8/18/20102.862.922.842.921,099,300
8/17/20102.742.972.742.891,469,800
8/16/20102.722.882.702.721,021,800
8/13/20102.862.892.732.74910,600
8/12/20102.782.902.782.861,015,000
8/11/20102.972.992.852.89950,600
8/10/20103.013.042.983.02929,800
8/9/20103.053.093.013.05739,400
8/6/20103.063.153.023.081,041,300
8/5/20103.133.223.093.11968,600
8/4/20103.313.343.193.21987,100
8/3/20103.333.343.193.28756,200
8/2/20103.323.353.243.34885,300
  • Showing 1201-1260 of 1,260 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!