$28.08 +0.10 (%) Flagstar Bancorp Inc - New York Stock Exchange, Inc.

Aug. 31, 2016 | 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
4/8/201620.8121.2020.6421.11167,326
4/7/201621.1421.1620.6120.68286,567
4/6/201621.1421.2820.9421.23127,576
4/5/201621.3921.5321.0621.08133,744
4/4/201621.1721.6420.8621.58131,313
4/1/201621.3921.4721.0221.22137,727
3/31/201621.5821.7821.4521.46152,206
3/30/201621.3621.6421.2621.60154,859
3/29/201620.8421.3420.6921.30143,106
3/28/201620.8021.1920.7020.98161,223
3/24/201620.6320.8520.5420.74111,759
3/23/201620.8520.9120.7120.79140,780
3/22/201620.6820.9220.6420.89142,899
3/21/201620.6420.8620.3520.82189,751
3/18/201620.7421.0320.6620.66181,157
3/17/201620.3220.6819.9320.61100,894
3/16/201620.1320.7020.1320.3297,638
3/15/201620.4620.6020.1520.22137,427
3/14/201620.6020.7820.3520.6394,992
3/11/201620.4020.8120.2320.70177,878
3/10/201620.1420.2819.7720.09161,151
3/9/201620.1720.3719.9720.10110,161
3/8/201620.3920.5420.0920.11144,698
3/7/201620.0720.6520.0720.59158,065
3/4/201620.3120.6620.1020.23255,249
3/3/201620.3720.5520.1920.21152,707
3/2/201620.5420.5420.0820.35191,279
3/1/201619.7020.6919.4820.58452,028
2/29/201619.8319.9119.1919.20416,039
2/26/201619.7520.1719.7119.90160,263
2/25/201619.6319.7619.0219.62124,603
2/24/201619.2119.3018.9919.18164,912
2/23/201619.3219.5819.1619.39153,718
2/22/201619.2619.5719.2519.40142,066
2/19/201618.9119.3018.9019.04102,641
2/18/201619.2119.2118.7918.96124,473
2/17/201619.4219.7319.1419.18126,652
2/16/201619.3119.4419.0219.32139,012
2/12/201618.6519.1518.4519.04218,949
2/11/201618.0318.4017.9018.35290,283
2/10/201618.4518.8418.3918.42165,424
2/9/201618.1819.0817.8218.40268,595
2/8/201617.5318.0217.4018.00293,507
2/5/201618.2418.4217.7717.77169,984
2/4/201618.3718.8718.2518.37214,745
2/3/201618.7018.7018.0318.38273,557
2/2/201618.3718.9518.2518.60447,659
2/1/201618.6418.7218.3818.58246,873
1/29/201617.7818.7117.7118.65446,537
1/28/201617.6017.9117.4317.77478,303
1/27/201618.0118.0617.2517.49731,305
1/26/201618.9919.1717.7518.18642,540
1/25/201619.6819.7718.9719.17383,645
1/22/201619.7520.0019.5319.94202,064
1/21/201620.1220.2419.5519.57207,533
1/20/201620.2020.3319.5920.14266,232
1/19/201620.9821.0720.2420.51174,863
1/15/201620.7921.3720.5420.86245,337
1/14/201621.0021.5220.9021.20218,047
1/13/201621.9421.9620.5120.97296,931
1/12/201621.8021.9221.3521.90227,853
1/11/201622.0922.2821.5321.65301,194
1/8/201622.1722.4422.0522.05212,329
1/7/201622.7522.9822.1422.15252,413
1/6/201622.2823.1722.2423.13175,644
1/5/201622.5522.7022.1722.57262,413
1/4/201622.6822.9922.2822.47392,578
12/31/201523.3623.6523.1023.11139,033
12/30/201523.5323.6123.2523.41108,588
12/29/201523.4023.6623.2523.54237,318
12/28/201523.4923.5423.0923.25287,194
12/24/201523.4923.7223.3923.50138,528
12/23/201523.6223.7723.4623.51259,621
12/22/201523.4423.5423.0623.50203,163
12/21/201523.5723.8423.2623.44156,306
12/18/201523.9024.0023.2723.42285,186
12/17/201524.2224.4323.9124.00115,605
12/16/201524.0824.2523.7424.12167,848
12/15/201523.7124.1223.6323.94179,238
12/14/201523.6923.8123.1323.49168,305
12/11/201524.1324.3923.5323.65172,976
12/10/201524.2424.6724.1024.40182,062
12/9/201524.4024.6224.0124.18150,182
12/8/201524.4024.7224.3324.41122,271
12/7/201524.9524.9524.4624.57239,030
12/4/201524.5025.0524.5024.95186,668
12/3/201524.5324.9724.3024.46265,958
12/2/201524.8124.9624.4724.50164,731
12/1/201524.6824.8624.5824.78244,337
11/30/201524.7524.8324.5124.56336,150
11/27/201524.6924.8024.6224.7298,113
11/25/201524.4924.7324.3924.66263,103
11/24/201524.0724.5124.0024.47223,221
11/23/201524.0024.2924.0024.18171,093
11/20/201523.7724.1023.5323.93178,205
11/19/201524.0024.0223.6123.67224,464
11/18/201523.9324.0823.7024.00245,312
11/17/201523.5424.0723.4123.85307,455
11/16/201523.1823.4822.9523.47259,667
11/13/201523.3223.5523.0923.16261,249
Trading Center