$18.09 -0.03 (%) Flagstar Bancorp Inc - NYSE

Jul. 6, 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
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
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
  • 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!