Flagstar Bancorp Inc $17.66

down 0.00


27/8/2014 04:03 PM  |  NYSE : FBC  
Industries : Banking / Savings & Loans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBC historical data

Date Open High Low Close Volume
1/25/201315.5716.5315.5415.991,551,902
1/24/201318.0318.1815.2015.572,757,164
1/23/201317.6517.8017.2217.74742,486
1/22/201317.2017.6617.1817.63423,554
1/18/201317.2517.2817.1317.20367,646
1/17/201317.3317.4617.0917.25596,013
1/16/201317.3417.6117.1617.18645,281
1/15/201316.8317.6416.7817.35651,612
1/14/201317.7818.0016.9717.001,008,687
1/11/201318.5418.6417.4117.85954,993
1/10/201318.9019.1817.8818.65965,690
1/9/201319.4519.4918.9218.94346,618
1/8/201319.3219.5819.2919.37364,043
1/7/201319.3819.4619.1819.27212,430
1/4/201319.8920.1419.0019.38667,151
1/3/201320.3020.3219.6119.86463,837
1/2/201320.2920.3820.0020.25471,659
12/31/201218.7719.5018.7719.40262,481
12/28/201218.9019.0418.7618.85114,671
12/27/201219.2019.2818.7518.92197,553
12/26/201219.0719.2818.8619.20232,484
12/24/201219.1219.1218.8718.95110,623
12/21/201218.9919.1618.5819.07476,352
12/20/201219.2519.4419.2319.42303,698
12/19/201219.2019.3419.1219.29250,756
12/18/201219.0519.1918.9919.11296,524
12/17/201218.8019.0518.7119.05280,677
12/14/201218.8618.8918.7018.73223,848
12/13/201219.0019.1018.6118.72241,073
12/12/201219.1419.2318.9119.00236,378
12/11/201218.8119.2018.8019.04425,791
12/10/201218.7418.8518.5018.83228,715
12/7/201218.6518.9118.5018.69260,522
12/6/201219.0919.1918.2418.53691,133
12/5/201219.0519.4219.0019.15404,536
12/4/201218.6019.0018.5719.00518,104
12/3/201218.4018.6918.1418.55430,087
11/30/201218.0018.5417.7018.26704,015
11/29/201217.5718.0917.5717.99415,540
11/28/201216.4117.5016.4117.49577,069
11/27/201216.6516.8316.5116.82375,778
11/26/201216.6816.7516.5016.65192,146
11/23/201216.5216.6616.5216.66116,866
11/21/201216.5916.7016.4016.50189,109
11/20/201216.3616.7216.1416.57288,924
11/19/201216.0316.6716.0316.59383,603
11/16/201215.3515.9315.2115.82311,232
11/15/201216.3116.4915.2115.44645,843
11/14/201216.7416.8316.2416.33308,401
11/13/201216.2016.7515.8516.68493,390
11/12/201216.2516.4816.1716.41303,879
11/9/201216.1016.3815.9216.07356,962
11/8/201215.7016.3515.7016.20470,098
11/7/201216.0016.0015.4515.64640,200
11/6/201215.5316.2215.4216.00606,266
11/5/201214.7615.6214.7615.36726,135
11/2/201214.5014.6914.3514.53267,847
11/1/201213.9214.5313.9014.50688,052
10/31/201213.1513.8313.1513.80520,754
10/26/201213.0413.1812.9613.10521,180
10/25/201213.7513.8312.8713.10466,782
10/24/201214.4214.7713.3713.501,027,729
10/23/201213.7214.2013.6214.19255,833
10/22/201213.5914.1513.5913.92398,795
10/19/201214.0814.2213.4213.55570,586
10/18/201214.3014.4614.0214.10517,538
10/17/201213.6714.2613.6314.21479,734
10/16/201213.5313.8013.1413.62489,443
10/15/201213.0013.0912.8513.08446,290
10/12/201212.9013.1012.8512.91827,037
10/11/201212.8012.8012.8012.80640,080
10/10/20121.181.201.161.19495,179
10/9/20121.151.181.131.17126,933
10/8/20121.171.181.151.16104,709
10/5/20121.181.211.171.18233,185
10/4/20121.091.191.071.18585,870
10/3/20121.041.101.031.10366,528
10/2/20121.101.101.041.04512,136
10/1/20121.091.121.071.11246,667
9/28/20121.071.101.061.10484,937
9/27/20121.021.101.011.09767,738
9/26/20121.071.091.021.02344,858
9/25/20121.151.151.061.10506,779
9/24/20121.211.261.141.16365,583
9/21/20121.161.211.151.20341,253
9/20/20121.151.151.111.13159,623
9/19/20121.121.151.091.15300,037
9/18/20121.111.111.061.11180,015
9/17/20121.001.130.991.12168,470
9/14/20120.951.010.950.9863,700
9/13/20120.960.970.940.95106,783
9/12/20120.960.960.930.96102,814
9/11/20120.930.960.930.9669,717
9/10/20120.960.960.930.9441,420
9/7/20120.940.970.940.9534,922
9/6/20120.930.960.930.9665,089
9/5/20120.920.950.920.9460,235
9/4/20120.940.950.910.9562,398
8/31/20120.900.940.900.9479,516
8/30/20120.930.930.900.9092,270
Trading Center