$15.65 -1.13 (%) Flagstar Bancorp Inc - NYSE

Oct. 22, 2014 | 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
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
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center