$22.56 -1.13 (%) Flagstar Bancorp Inc - New York Stock Exchange, Inc.

Jun. 24, 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
4/17/201515.0015.2214.7314.8560,054
4/16/201515.0715.1514.9215.1140,885
4/15/201514.8615.0514.8015.0466,531
4/14/201514.8915.0914.7714.8766,865
4/13/201514.7314.9514.7314.8747,816
4/10/201514.8814.9114.7614.8062,560
4/9/201514.7414.9514.7314.80115,135
4/8/201514.8914.9814.7014.81113,534
4/7/201514.8214.9814.8114.8585,360
4/6/201514.6814.8714.6714.8389,223
4/2/201514.5614.8014.4414.7787,370
4/1/201514.4514.6414.3114.61100,607
3/31/201514.4614.5714.2814.51104,538
3/30/201514.2214.5614.1514.55107,935
3/27/201514.0714.2013.9514.20112,472
3/26/201514.1214.2414.0114.10117,486
3/25/201514.3714.4814.0614.16163,181
3/24/201514.4814.5714.3614.4377,260
3/23/201514.5314.7214.4614.5864,824
3/20/201514.5414.7414.5014.55110,017
3/19/201514.4114.4814.3514.4454,131
3/18/201514.4114.5514.3814.4586,910
3/17/201514.3114.5514.2014.49131,438
3/16/201514.7314.8114.3814.44112,927
3/13/201514.8814.8814.4914.7051,430
3/12/201514.6814.9914.6614.8784,664
3/11/201514.5914.6714.4414.6394,868
3/10/201514.5914.6714.5014.5250,684
3/9/201514.8214.9114.6114.6849,767
3/6/201514.6715.0514.6714.8470,867
3/5/201514.7714.8014.5714.7644,097
3/4/201514.5214.7514.5214.7456,935
3/3/201514.6714.7114.5514.6175,972
3/2/201514.8214.8714.5614.7671,656
2/27/201514.7614.9014.7514.7983,153
2/26/201514.6914.9014.6614.8667,310
2/25/201514.7714.8314.5914.6564,867
2/24/201514.5814.8214.5814.7878,248
2/23/201514.6214.7014.4814.58124,908
2/20/201514.8014.8014.5114.6259,717
2/19/201514.6814.9014.5114.7757,324
2/18/201514.7514.9414.6414.7058,417
2/17/201514.7514.8514.6514.74106,372
2/13/201514.9415.0314.7614.8561,814
2/12/201514.8615.1014.7814.9084,995
2/11/201514.8414.9014.5214.7461,943
2/10/201515.2515.2514.7714.9273,839
2/9/201514.7515.2014.6815.10170,410
2/6/201514.9115.1014.7114.85108,855
2/5/201514.5514.9614.5514.9583,981
2/4/201514.6714.8914.3814.4774,375
2/3/201514.6514.9614.6514.7583,765
2/2/201514.2814.6214.1214.54143,478
1/30/201514.4714.5814.1614.21194,464
1/29/201514.4514.6214.3014.60201,501
1/28/201514.8814.9414.2314.40141,467
1/27/201514.7414.9714.6214.80129,775
1/26/201515.0115.1914.7014.80114,357
1/23/201515.4515.6014.8715.01165,220
1/22/201516.0516.1815.1515.48340,645
1/21/201516.1116.4816.0816.45163,633
1/20/201516.1916.4015.8716.15137,361
1/16/201515.9016.3115.9016.25110,842
1/15/201516.1216.1615.7515.98133,471
1/14/201516.1016.2115.9116.1788,602
1/13/201516.5916.7416.0216.22127,012
1/12/201516.3316.5416.0816.50134,643
1/9/201516.4716.4716.1516.38129,811
1/8/201516.1216.4716.1116.46179,786
1/7/201516.5016.5015.6516.00126,465
1/6/201515.4716.3815.4716.29285,844
1/5/201515.4115.4114.9115.09108,520
1/2/201515.7815.8415.4215.5568,562
12/31/201415.4915.8215.4915.7379,860
12/30/201415.5515.6715.4315.45144,271
12/29/201415.6615.8115.5615.6155,592
12/26/201415.6015.7415.5715.6150,442
12/24/201415.5915.6115.5315.6147,989
12/23/201415.6515.6815.5015.5950,156
12/22/201415.5815.7015.3015.62101,592
12/19/201415.2915.6715.2215.63194,324
12/18/201415.1515.4115.0515.30168,222
12/17/201414.9915.1414.8715.10145,901
12/16/201414.6115.2414.4714.92200,048
12/15/201414.7514.8914.4114.42125,219
12/12/201414.8515.0314.6114.6481,691
12/11/201414.9415.2214.9415.0058,814
12/10/201415.2815.4314.7714.83137,115
12/9/201414.8115.4214.7915.3992,527
12/8/201415.1815.3114.8714.9364,197
12/5/201414.9415.4614.9315.1970,299
12/4/201415.0815.1014.8814.9789,769
12/3/201414.7415.1714.7215.08107,137
12/2/201414.8615.1714.6814.7898,627
12/1/201415.1415.1914.6314.77220,176
11/28/201415.4215.4815.2315.2487,024
11/26/201415.4315.5815.2115.48138,519
11/25/201415.4615.6015.3815.40115,992
11/24/201415.4215.6515.3615.47156,342
11/21/201415.6115.7415.3115.3562,029
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center