$15.34 +0.04 (%) Flagstar Bancorp Inc - NYSE

Dec. 19, 2014 | 12:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBC historical data

Date Open High Low Close Volume
3/6/201422.1022.4322.0022.16306,780
3/5/201422.2522.2521.9622.08206,581
3/4/201422.1622.4021.9722.27271,107
3/3/201422.0422.2021.5921.94404,800
2/28/201422.5822.8822.0522.14283,474
2/27/201421.7822.6221.6622.57183,987
2/26/201421.3321.9521.2521.83130,162
2/25/201421.1721.3421.0321.27141,974
2/24/201421.2521.6821.2021.23214,865
2/21/201421.3721.4121.1221.27127,576
2/20/201421.1321.4921.0921.34135,170
2/19/201420.9721.3720.8521.14122,915
2/18/201421.3521.3520.9621.07101,236
2/14/201421.1821.3220.8121.25116,163
2/13/201420.6221.2720.4221.17154,915
2/12/201420.8821.1220.5620.74118,744
2/11/201420.7720.9420.7020.84156,083
2/10/201420.6820.8820.3820.67106,760
2/7/201420.6721.0520.4920.73158,075
2/6/201420.5020.7020.4020.65105,480
2/5/201420.5820.7420.3220.4599,200
2/4/201420.4820.9620.3020.66198,598
2/3/201420.9120.9820.1320.35323,916
1/31/201420.9320.9920.7620.87211,921
1/30/201420.9921.3620.7321.19243,162
1/29/201420.9621.1020.5820.84256,174
1/28/201421.0521.2220.8521.07407,353
1/27/201420.9421.2620.5320.84447,421
1/24/201420.6420.9420.3820.74382,315
1/23/201421.0121.6320.6920.781,357,588
1/22/201420.3620.4220.0220.29333,674
1/21/201419.9020.3619.8620.31297,437
1/17/201420.0320.0819.7019.87231,669
1/16/201420.0820.2919.7920.03207,771
1/15/201419.9820.3619.9420.21212,179
1/14/201420.2320.4919.7819.96284,151
1/13/201420.1420.1619.9620.08238,413
1/10/201420.4620.5419.9720.26492,530
1/9/201420.2020.8220.1720.50290,694
1/8/201419.8420.1819.6520.15684,764
1/7/201419.8320.0019.7619.83295,632
1/6/201419.6519.8319.3019.73181,976
1/3/201419.6519.8819.4819.57115,867
1/2/201419.6219.6919.2819.61238,982
12/31/201319.2019.7819.1919.62229,691
12/30/201318.6119.1318.6119.12470,843
12/27/201318.5518.7018.4118.56141,461
12/26/201318.9018.9518.4318.49214,361
12/24/201318.5718.9918.5718.81142,842
12/23/201318.2719.1518.2018.50553,234
12/20/201318.5318.5318.1818.24451,592
12/19/201317.9618.6317.9618.42296,216
12/18/201317.5518.0017.4317.98162,357
12/17/201317.7617.7617.3717.56180,102
12/16/201317.5317.9117.4717.71115,464
12/13/201317.5417.6217.1817.53117,181
12/12/201317.4417.7617.3117.52105,921
12/11/201317.7117.7117.2417.42147,089
12/10/201317.8417.9117.6017.65140,844
12/9/201318.1418.1717.8317.91107,610
12/6/201318.1618.3417.9018.14166,965
12/5/201317.8918.1317.8718.0480,941
12/4/201318.1418.1917.7817.94125,825
12/3/201318.0018.1918.0018.16228,637
12/2/201318.3118.3818.0118.04143,282
11/29/201318.1418.6318.1318.35122,594
11/27/201317.6818.1917.6818.16245,032
11/26/201317.6817.7517.5717.65228,183
11/25/201317.7417.7817.6217.6486,391
11/22/201317.6817.7917.5717.73127,241
11/21/201317.5717.7517.5417.66146,057
11/20/201317.6817.7517.2517.59323,306
11/19/201317.8818.0317.6117.66220,727
11/18/201318.2118.3517.8317.88165,842
11/15/201318.2118.3918.0918.21126,887
11/14/201318.1418.3518.0418.25147,437
11/13/201317.8418.2017.8018.15161,227
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center