$14.51 -0.04 (%) Flagstar Bancorp Inc - NYSE

Mar. 31, 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
6/13/201417.8017.8917.6217.6998,204
6/12/201417.8418.0917.6317.70113,023
6/11/201418.1818.2217.9417.9586,147
6/10/201418.3618.3918.1618.2174,176
6/9/201418.1118.4118.0418.3482,184
6/6/201417.9518.1817.9018.1097,003
6/5/201417.4117.8717.2817.81129,996
6/4/201417.1318.8217.0717.40316,146
6/3/201417.1917.2117.0017.09126,564
6/2/201417.0817.5017.0017.29185,964
5/30/201417.1017.2517.0017.01208,385
5/29/201416.8717.1416.7617.07133,754
5/28/201417.1317.1316.8716.91102,046
5/27/201417.1517.2817.0217.1681,745
5/23/201416.8017.1016.8017.0790,470
5/22/201416.5716.8616.4516.81144,965
5/21/201416.7416.8216.4016.43145,484
5/20/201416.7816.9216.5516.62226,280
5/19/201416.6616.8516.6416.84106,923
5/16/201416.6716.7716.5016.75218,398
5/15/201416.7016.7616.4416.71224,878
5/14/201417.3417.3516.7516.76181,569
5/13/201417.4117.5217.1917.34271,700
5/12/201417.3817.6017.2417.52206,040
5/9/201417.1417.3517.1217.32149,880
5/8/201417.1517.4717.1117.20248,005
5/7/201417.0417.2016.9917.17280,966
5/6/201417.1917.3017.0317.08290,565
5/5/201417.5417.6417.0717.21240,687
5/2/201417.5017.9217.4717.71250,415
5/1/201417.5917.6617.1117.40349,388
4/30/201417.0017.6116.7317.60558,195
4/29/201417.6017.7716.9217.04523,082
4/28/201418.2418.3517.5317.60602,767
4/25/201418.3218.6318.1618.31471,601
4/24/201419.2219.2918.4618.70610,293
4/23/201419.1419.9918.8919.251,204,197
4/22/201420.2720.6220.2220.51138,629
4/21/201420.4020.4120.1220.34163,669
4/17/201420.1420.4520.0820.39128,544
4/16/201420.1120.2519.7920.15132,474
4/15/201419.8620.0919.4020.07186,584
4/14/201419.7619.9119.5619.82159,980
4/11/201420.0220.1519.5119.70254,610
4/10/201420.7620.7920.1020.27176,167
4/9/201420.7820.9420.5920.7584,638
4/8/201420.9721.0520.6220.68212,631
4/7/201421.2021.2020.7921.05170,923
4/4/201421.9722.0921.2721.31169,359
4/3/201421.6821.9221.4221.83198,072
4/2/201421.9021.9721.6721.71201,366
4/1/201422.2122.3421.4521.82306,515
3/31/201421.8422.3421.8422.22440,598
3/28/201421.2621.9321.2621.78195,125
3/27/201421.8121.8121.2021.25213,921
3/26/201421.9722.1321.7021.75200,525
3/25/201421.8021.9821.6121.81196,335
3/24/201422.1622.2021.6021.7397,203
3/21/201421.7522.1221.5622.10299,686
3/20/201421.5221.6521.3421.63184,898
3/19/201421.6521.7221.4421.57132,156
3/18/201421.7921.7921.4821.65172,608
3/17/201421.5521.8421.5521.8098,669
3/14/201421.3421.6621.1721.53137,097
3/13/201421.7021.7021.1521.33163,168
3/12/201421.7221.9221.5421.63275,534
3/11/201421.8521.9721.5921.78287,968
3/10/201422.0122.0821.6421.80238,944
3/7/201422.2022.4922.0122.09245,222
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
  • Showing 201-300 of 1,260 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center