$15.48 +0.08 (%) Flagstar Bancorp Inc - NYSE

Nov. 26, 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
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
8/14/201316.5516.6916.4016.41173,506
8/13/201316.2816.5316.2016.52138,332
8/12/201316.1716.3416.0816.23146,563
8/9/201316.3816.4616.2016.24162,065
8/8/201316.2216.4616.1916.41166,324
8/7/201316.4316.4315.9316.12141,503
8/6/201316.5916.6516.2816.53136,397
8/5/201316.7516.7816.5016.60156,046
8/2/201316.7716.7916.5316.75135,131
8/1/201316.5116.9316.4716.77268,760
7/31/201316.2216.5416.2216.40253,000
7/30/201316.4716.5216.1516.22167,913
7/29/201316.9616.9816.2416.41361,704
7/26/201315.9717.0015.9716.96889,708
7/25/201315.6915.9115.6015.91298,125
7/24/201315.3715.9814.8515.641,298,014
7/23/201315.5615.7015.4715.61283,458
7/22/201315.5715.6015.4915.51266,246
7/19/201315.4115.5715.3215.57140,550
7/18/201314.9715.4214.9715.40288,573
7/17/201314.5614.9614.5214.92172,517
7/16/201314.6514.7514.4714.50223,226
7/15/201314.7014.7814.6214.65162,986
7/12/201314.5014.6914.4914.60143,182
7/11/201315.0015.0014.4214.54156,778
7/10/201314.9514.9514.7114.86276,774
7/9/201314.5114.9414.4514.94441,893
7/8/201314.7314.8514.3114.43453,286
7/5/201314.6714.6814.3514.65192,015
7/3/201314.5614.6614.3614.50100,823
7/2/201314.3614.6714.0914.66352,690
7/1/201313.9614.5513.9414.29489,963
6/28/201313.8514.0513.6313.962,285,617
6/27/201313.5513.8713.4013.81323,488
6/26/201313.6913.7513.2813.50257,497
6/25/201313.7813.8413.5013.62180,173
6/24/201313.1513.7513.1213.66438,802
6/21/201313.1013.4113.0713.24281,316
6/20/201313.4413.5112.9113.03535,258
6/19/201313.9013.9013.6313.63156,031
6/18/201313.9013.9113.5513.88303,793
6/17/201313.5213.9713.5013.85332,718
6/14/201313.6413.6513.3113.45198,812
6/13/201313.2213.6413.1513.60202,731
6/12/201313.3113.6713.2013.26176,320
6/11/201313.2513.4513.1713.26332,894
6/10/201313.5513.6513.2813.44475,088
6/7/201313.3213.6013.3013.49253,222
6/6/201313.3313.6713.2613.32402,841
6/5/201313.6613.7413.2413.24388,816
6/4/201313.6513.8313.6013.75350,502
6/3/201314.1014.1013.5113.67536,966
5/31/201314.2514.2714.0114.01266,011
5/30/201313.8614.3713.7114.28583,058
5/29/201313.3313.8713.2913.81546,775
5/28/201313.5213.6313.2013.24530,421
5/24/201313.6113.7013.3813.42257,940
5/23/201313.1613.7213.1013.69359,053
5/22/201313.3214.0513.2313.36898,197
5/21/201313.2713.3713.1213.30354,570
5/20/201313.3213.6013.1513.29354,349
5/17/201314.0314.1813.2613.41473,982
5/16/201313.9714.2513.8914.17442,072
5/15/201313.1814.0013.1613.97431,492
5/14/201313.0513.2913.0513.19362,827
5/13/201313.1913.2713.0013.05231,496
5/10/201313.1113.1913.0313.15100,423
5/9/201313.2713.3513.1013.11213,682
5/8/201313.2613.4413.1513.27102,603
5/7/201313.1213.2913.1113.25157,689
5/6/201313.3613.3712.9913.08343,656
5/3/201312.7013.3912.7013.20597,239
5/2/201312.8813.1112.6312.64453,629
5/1/201312.3712.7612.2912.73471,446
4/30/201312.6512.6612.3312.41420,164
  • Showing 301-400 of 1,260 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center