$27.81 0.00 (%) Flagstar Bancorp Inc - New York Stock Exchange, Inc.

Aug. 29, 2016 | 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
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
10/1/201520.6020.9920.3820.96182,875
9/30/201520.5220.6820.1220.56313,430
9/29/201520.1820.5419.9820.29243,678
9/28/201520.6820.7620.0920.23173,410
9/25/201521.2221.3420.7120.75167,996
9/24/201520.5821.0120.4221.01152,421
9/23/201520.5520.9420.5020.71117,248
9/22/201520.4020.5620.2920.46166,257
9/21/201520.1120.6120.0220.58171,441
9/18/201520.1320.3419.8419.95239,634
9/17/201520.6720.8020.3920.44140,455
9/16/201520.7520.8120.5420.54189,685
9/15/201520.3820.7920.3420.73140,324
9/14/201520.2220.4719.9820.3472,832
9/11/201520.0820.2919.9120.17118,436
9/10/201519.8620.1219.8020.08141,430
9/9/201520.0520.2519.8319.85104,275
9/8/201519.6619.9919.5119.91164,541
9/4/201519.4919.5919.2719.44106,836
9/3/201519.8220.0719.5819.71127,301
9/2/201519.6419.8719.5019.78236,913
9/1/201520.0820.2019.4719.58189,939
8/31/201519.7920.3819.7920.33306,561
8/28/201519.7220.0119.6119.85130,717
8/27/201519.7220.0119.4619.77142,876
8/26/201519.7119.7119.2819.54263,236
8/25/201519.7919.8719.1719.28229,850
8/24/201519.6919.7818.1819.28246,337
8/21/201519.9020.3719.7520.19227,359
8/20/201520.3220.3220.0220.16232,197
8/19/201520.3120.5320.1120.38174,875
8/18/201520.4420.4520.1820.35198,593
8/17/201520.1920.5020.0220.36239,434
8/14/201519.6620.2519.6620.13294,871
8/13/201519.7719.8019.5319.62151,132
8/12/201519.8819.8819.3319.71164,704
8/11/201520.1120.2519.7019.97170,594
8/10/201520.2120.3920.0820.22218,748
8/7/201520.1220.3619.9120.04135,072
8/6/201520.5020.6920.1420.23175,064
8/5/201520.6720.7320.1820.41279,031
8/4/201520.6720.7520.5120.51332,151
8/3/201520.4120.6720.3720.57173,316
7/31/201520.0020.5119.8520.30480,419
7/30/201520.0020.0319.8120.00191,736
7/29/201520.0020.1019.8819.95320,126
7/28/201519.6420.1019.3319.97514,320
7/27/201518.4218.5718.2318.46173,103
7/24/201518.2118.5018.0218.48166,439
7/23/201518.3518.5818.1918.25112,894
7/22/201518.2118.4718.0718.35113,561
7/21/201518.4918.6718.1718.20111,006
7/20/201518.4318.5218.3118.4876,662
7/17/201518.4818.4818.2218.4270,945
7/16/201518.7318.7918.3218.44131,899
7/15/201518.5918.6818.4518.5887,527
7/14/201518.3618.5718.1918.54109,185
7/13/201518.3018.3718.1518.3265,968
7/10/201518.1018.3318.0518.1366,460
7/9/201518.0818.2017.9218.09296,333
7/8/201518.0618.0617.7517.83228,033
7/7/201518.0318.2417.7718.21152,586
7/6/201517.9618.2417.8118.09100,900
7/2/201518.4918.4918.0518.12110,345
7/1/201518.6318.6518.2218.40222,409
6/30/201518.3218.5617.8518.48468,821
6/29/201518.9719.0418.5018.57162,661
6/26/201519.1219.4018.9619.08282,497
6/25/201519.5119.5118.9719.12253,657
6/24/201519.4119.7519.3419.44197,500
6/23/201519.1519.3919.0319.37427,243
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center