$18.88 +0.88 (%) Flagstar Bancorp Inc - NYSE

Feb. 9, 2016 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBC historical data

Date Open High Low Close Volume
5/2/20111.561.561.471.48449,481
4/29/20111.501.561.461.56638,283
4/28/20111.351.501.351.50956,639
4/27/20111.351.441.281.32747,364
4/26/20111.401.461.381.38537,284
4/25/20111.281.391.261.38658,949
4/21/20111.261.301.261.29423,405
4/20/20111.281.301.261.27140,617
4/19/20111.291.321.271.27289,380
4/18/20111.321.341.271.27362,592
4/15/20111.321.351.311.33322,185
4/14/20111.321.351.301.32263,426
4/13/20111.411.431.311.34338,399
4/12/20111.431.431.161.41974,044
4/11/20111.451.481.431.43131,624
4/8/20111.471.501.451.45205,884
4/7/20111.441.491.441.46484,332
4/6/20111.451.471.421.44270,040
4/5/20111.491.491.421.45243,409
4/4/20111.521.521.451.48418,251
4/1/20111.521.531.481.50258,225
3/31/20111.561.571.471.50495,744
3/30/20111.511.601.501.56384,553
3/29/20111.491.501.461.50232,735
3/28/20111.501.501.461.48232,093
3/25/20111.471.491.461.48101,170
3/24/20111.491.491.451.47207,631
3/23/20111.501.501.451.47238,294
3/22/20111.461.501.431.47355,330
3/21/20111.551.551.431.45700,511
3/18/20111.541.571.501.501,654,805
3/17/20111.551.621.501.50580,169
3/16/20111.601.611.531.54475,232
3/15/20111.561.621.521.60695,699
3/14/20111.691.701.611.62340,758
3/11/20111.641.691.641.69349,127
3/10/20111.751.771.511.661,032,634
3/9/20111.761.771.741.77286,124
3/8/20111.801.801.731.75538,833
3/7/20111.821.831.731.75483,102
3/4/20111.831.841.781.79405,821
3/3/20111.781.811.761.80296,583
3/2/20111.731.781.731.76515,466
3/1/20111.781.781.731.74496,299
2/28/20111.751.801.701.75585,833
2/25/20111.751.761.681.731,218,575
2/24/20111.681.751.671.72503,680
2/23/20111.761.771.681.68488,746
2/22/20111.821.821.681.73678,039
2/18/20111.851.851.791.82621,918
2/17/20111.751.901.741.821,345,191
2/16/20111.711.741.691.73685,237
2/15/20111.741.751.681.68253,743
2/14/20111.721.721.671.71660,357
2/11/20111.731.731.661.69626,340
2/10/20111.721.751.701.72625,766
2/9/20111.691.751.671.73652,777
  • Showing 1201-1257 of 1,257 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center