$19.78 +0.20 (%) Flagstar Bancorp Inc - NYSE

Sep. 2, 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
4/13/201514.7314.9514.7314.8747,816
4/10/201514.8814.9114.7614.8062,560
4/9/201514.7414.9514.7314.80115,135
4/8/201514.8914.9814.7014.81113,534
4/7/201514.8214.9814.8114.8585,360
4/6/201514.6814.8714.6714.8389,223
4/2/201514.5614.8014.4414.7787,370
4/1/201514.4514.6414.3114.61100,607
3/31/201514.4614.5714.2814.51104,538
3/30/201514.2214.5614.1514.55107,935
3/27/201514.0714.2013.9514.20112,472
3/26/201514.1214.2414.0114.10117,486
3/25/201514.3714.4814.0614.16163,181
3/24/201514.4814.5714.3614.4377,260
3/23/201514.5314.7214.4614.5864,824
3/20/201514.5414.7414.5014.55110,017
3/19/201514.4114.4814.3514.4454,131
3/18/201514.4114.5514.3814.4586,910
3/17/201514.3114.5514.2014.49131,438
3/16/201514.7314.8114.3814.44112,927
3/13/201514.8814.8814.4914.7051,430
3/12/201514.6814.9914.6614.8784,664
3/11/201514.5914.6714.4414.6394,868
3/10/201514.5914.6714.5014.5250,684
3/9/201514.8214.9114.6114.6849,767
3/6/201514.6715.0514.6714.8470,867
3/5/201514.7714.8014.5714.7644,097
3/4/201514.5214.7514.5214.7456,935
3/3/201514.6714.7114.5514.6175,972
3/2/201514.8214.8714.5614.7671,656
2/27/201514.7614.9014.7514.7983,153
2/26/201514.6914.9014.6614.8667,310
2/25/201514.7714.8314.5914.6564,867
2/24/201514.5814.8214.5814.7878,248
2/23/201514.6214.7014.4814.58124,908
2/20/201514.8014.8014.5114.6259,717
2/19/201514.6814.9014.5114.7757,324
2/18/201514.7514.9414.6414.7058,417
2/17/201514.7514.8514.6514.74106,372
2/13/201514.9415.0314.7614.8561,814
2/12/201514.8615.1014.7814.9084,995
2/11/201514.8414.9014.5214.7461,943
2/10/201515.2515.2514.7714.9273,839
2/9/201514.7515.2014.6815.10170,410
2/6/201514.9115.1014.7114.85108,855
2/5/201514.5514.9614.5514.9583,981
2/4/201514.6714.8914.3814.4774,375
2/3/201514.6514.9614.6514.7583,765
2/2/201514.2814.6214.1214.54143,478
1/30/201514.4714.5814.1614.21194,464
1/29/201514.4514.6214.3014.60201,501
1/28/201514.8814.9414.2314.40141,467
1/27/201514.7414.9714.6214.80129,775
1/26/201515.0115.1914.7014.80114,357
1/23/201515.4515.6014.8715.01165,220
1/22/201516.0516.1815.1515.48340,645
1/21/201516.1116.4816.0816.45163,633
1/20/201516.1916.4015.8716.15137,361
1/16/201515.9016.3115.9016.25110,842
1/15/201516.1216.1615.7515.98133,471
1/14/201516.1016.2115.9116.1788,602
1/13/201516.5916.7416.0216.22127,012
1/12/201516.3316.5416.0816.50134,643
1/9/201516.4716.4716.1516.38129,811
1/8/201516.1216.4716.1116.46179,786
1/7/201516.5016.5015.6516.00126,465
1/6/201515.4716.3815.4716.29285,844
1/5/201515.4115.4114.9115.09108,520
1/2/201515.7815.8415.4215.5568,562
12/31/201415.4915.8215.4915.7379,860
12/30/201415.5515.6715.4315.45144,271
12/29/201415.6615.8115.5615.6155,592
12/26/201415.6015.7415.5715.6150,442
12/24/201415.5915.6115.5315.6147,989
12/23/201415.6515.6815.5015.5950,156
12/22/201415.5815.7015.3015.62101,592
12/19/201415.2915.6715.2215.63194,324
12/18/201415.1515.4115.0515.30168,222
12/17/201414.9915.1414.8715.10145,901
12/16/201414.6115.2414.4714.92200,048
12/15/201414.7514.8914.4114.42125,219
12/12/201414.8515.0314.6114.6481,691
12/11/201414.9415.2214.9415.0058,814
12/10/201415.2815.4314.7714.83137,115
12/9/201414.8115.4214.7915.3992,527
12/8/201415.1815.3114.8714.9364,197
12/5/201414.9415.4614.9315.1970,299
12/4/201415.0815.1014.8814.9789,769
12/3/201414.7415.1714.7215.08107,137
12/2/201414.8615.1714.6814.7898,627
12/1/201415.1415.1914.6314.77220,176
11/28/201415.4215.4815.2315.2487,024
11/26/201415.4315.5815.2115.48138,519
11/25/201415.4615.6015.3815.40115,992
11/24/201415.4215.6515.3615.47156,342
11/21/201415.6115.7415.3115.3562,029
11/20/201415.1115.4715.1115.39121,083
11/19/201415.3715.4115.0515.2391,101
11/18/201415.4215.5515.2215.37176,941
11/17/201415.6715.7515.3515.3887,951
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!