$28.94 +0.91 (%) Flagstar Bancorp Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBC historical data

Date Open High Low Close Volume
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
11/12/201523.3423.5223.3223.34344,682
11/11/201523.3123.7123.1823.36284,192
11/10/201522.9323.2422.9323.20222,719
11/9/201523.0923.2522.7422.96263,215
11/6/201522.9523.4022.8723.02730,064
11/5/201522.5222.8522.4822.80149,485
11/4/201522.3322.7122.3022.51213,380
11/3/201522.4222.5222.1922.29139,249
11/2/201522.2722.5322.2622.51241,867
10/30/201522.7222.7822.0322.24262,528
10/29/201523.0323.5422.8223.08321,718
10/28/201523.0723.2222.6722.82587,495
10/27/201522.6323.0022.3122.85629,920
10/26/201521.7921.8921.3621.63113,921
10/23/201521.5021.9221.4421.81118,671
10/22/201521.1021.7321.0821.32152,856
10/21/201521.3421.4120.8720.97164,052
10/20/201521.1721.4020.9621.24155,925
10/19/201521.0121.4821.0121.15101,854
10/16/201521.2621.3421.0021.1085,742
10/15/201520.6121.2620.5121.25106,682
10/14/201521.4421.4420.5720.60178,905
10/13/201521.5921.7321.3321.41154,010
10/12/201521.8522.0021.5421.8079,031
10/9/201521.8322.0021.6321.81171,924
10/8/201521.6221.9121.3121.77153,080
10/7/201521.3021.6521.1121.59266,066
10/6/201521.2721.4421.0521.1789,634
10/5/201520.9021.4920.8221.25207,641
10/2/201520.6720.8920.1420.89157,527
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center