Flagstar Bancorp Inc $17.48

up +0.05


2/9/2014 04:01 PM  |  NYSE : FBC  
Industries : Banking / Savings & Loans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBC historical data

Date Open High Low Close Volume
11/12/201318.0318.1917.8018.00179,038
11/11/201317.9318.2717.6018.12184,515
11/8/201317.8218.5017.7517.92374,831
11/7/201316.6118.5716.6117.821,158,603
11/6/201316.0216.1015.8616.00112,997
11/5/201315.9616.1015.8615.93141,458
11/4/201316.1016.1115.9216.06180,885
11/1/201316.1816.3515.8116.10205,934
10/31/201316.2916.5016.2116.21218,864
10/30/201316.4416.4716.0416.32397,411
10/29/201316.3816.7016.3016.46435,182
10/28/201316.5116.5116.1416.40348,317
10/25/201316.6816.6816.3616.59239,184
10/24/201316.6616.6716.2616.54497,152
10/23/201315.0816.7515.0016.701,445,134
10/22/201315.2015.2214.6414.66441,759
10/21/201315.7415.7415.1015.21456,881
10/18/201315.6215.9115.5315.78442,790
10/17/201315.1015.5015.0515.50157,356
10/16/201315.1215.5515.1215.21156,444
10/15/201314.8415.1714.7615.07178,078
10/14/201314.6314.9314.5714.9290,940
10/11/201314.5814.8214.4414.75205,334
10/10/201314.3914.7214.2814.67176,401
10/9/201314.3214.4414.2014.26157,171
10/8/201314.5514.5614.2514.25157,596
10/7/201314.9814.9814.4114.52210,453
10/4/201314.7315.1114.6515.08227,063
10/3/201314.8114.9514.6214.74188,062
10/2/201314.8614.8714.7214.86134,380
10/1/201314.7514.9614.6414.92228,270
9/30/201314.4114.7614.2314.76486,638
9/27/201314.5214.5714.3314.54211,423
9/26/201314.7814.8814.5314.60212,348
9/25/201314.3814.9714.3814.74243,752
9/24/201314.2314.4514.1814.39218,392
9/23/201314.3914.4013.9114.24333,240
9/20/201314.3814.4314.1814.41164,016
9/19/201314.7014.7014.2814.32140,182
9/18/201314.5514.7914.4114.68185,742
9/17/201314.3214.5814.3014.58134,205
9/16/201314.3714.4314.2614.34183,306
9/13/201313.7814.2313.7514.18214,786
9/12/201313.7513.8313.7113.76116,519
9/11/201313.9714.0813.7213.75211,365
9/10/201314.1714.2213.9714.01198,802
9/9/201314.1414.2313.9514.11188,930
9/6/201314.3514.4113.9214.10241,640
9/5/201314.1814.3214.1114.26128,473
9/4/201314.0614.2913.9414.13403,836
9/3/201314.8114.9113.7714.04536,793
8/30/201314.9914.9914.3814.50232,330
8/29/201315.2115.3914.9615.02118,786
8/28/201314.9815.3814.9815.18194,551
8/27/201315.2815.3314.8915.00220,485
8/26/201315.4915.7015.4015.47196,226
8/23/201315.5415.6615.4515.49242,544
8/22/201315.6015.6915.4215.54165,209
8/21/201315.4815.8015.4715.54208,322
8/20/201315.4415.5015.3015.48275,504
8/19/201315.6615.9315.3715.49154,861
8/16/201315.7415.9615.6515.67214,974
8/15/201316.2516.2515.7315.79255,929
8/14/201316.5516.6916.4016.41173,506
8/13/201316.2816.5316.2016.52138,332
8/12/201316.1716.3416.0816.23146,563
8/9/201316.3816.4616.2016.24162,065
8/8/201316.2216.4616.1916.41166,324
8/7/201316.4316.4315.9316.12141,503
8/6/201316.5916.6516.2816.53136,397
8/5/201316.7516.7816.5016.60156,046
8/2/201316.7716.7916.5316.75135,131
8/1/201316.5116.9316.4716.77268,760
7/31/201316.2216.5416.2216.40253,000
7/30/201316.4716.5216.1516.22167,913
7/29/201316.9616.9816.2416.41361,704
7/26/201315.9717.0015.9716.96889,708
7/25/201315.6915.9115.6015.91298,125
7/24/201315.3715.9814.8515.641,298,014
7/23/201315.5615.7015.4715.61283,458
7/22/201315.5715.6015.4915.51266,246
7/19/201315.4115.5715.3215.57140,550
7/18/201314.9715.4214.9715.40288,573
7/17/201314.5614.9614.5214.92172,517
7/16/201314.6514.7514.4714.50223,226
7/15/201314.7014.7814.6214.65162,986
7/12/201314.5014.6914.4914.60143,182
7/11/201315.0015.0014.4214.54156,778
7/10/201314.9514.9514.7114.86276,774
7/9/201314.5114.9414.4514.94441,893
7/8/201314.7314.8514.3114.43453,286
7/5/201314.6714.6814.3514.65192,015
7/3/201314.5614.6614.3614.50100,823
7/2/201314.3614.6714.0914.66352,690
7/1/201313.9614.5513.9414.29489,963
6/28/201313.8514.0513.6313.962,285,617
6/27/201313.5513.8713.4013.81323,488
6/26/201313.6913.7513.2813.50257,497
6/25/201313.7813.8413.5013.62180,173
6/24/201313.1513.7513.1213.66438,802
Trading Center