$18.69 -0.09 (%) Flagstar Bancorp Inc - NYSE

May. 29, 2015 | 10:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBC historical data

Date Open High Low Close Volume
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
7/30/20103.203.223.103.211,095,100
7/29/20103.323.343.103.171,297,200
7/28/20102.993.152.863.082,964,800
7/27/20103.393.483.253.431,300,400
7/26/20103.333.493.263.351,092,900
7/23/20103.113.523.073.311,255,300
7/22/20103.103.203.053.13798,500
7/21/20103.193.303.063.06774,700
7/20/20103.013.182.923.16624,600
7/19/20103.123.233.013.11834,000
7/16/20103.533.532.993.071,219,000
7/15/20103.493.583.413.49823,500
7/14/20103.523.533.403.45724,200
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center