$27.86 +0.32 (%) Flagstar Bancorp Inc - New York Stock Exchange, Inc.

Sep. 28, 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
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
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center