$15.63 +0.33 (%) Flagstar Bancorp Inc - NYSE

Dec. 19, 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
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
4/29/201312.7412.9312.5712.60487,759
4/26/201313.1113.1212.6412.73602,292
4/25/201313.3813.6113.1313.21518,193
4/24/201313.3013.3412.6313.101,344,493
4/23/201314.1914.4813.9714.00368,933
4/22/201313.8114.2413.6914.15314,377
4/19/201313.6613.7513.5713.70517,605
4/18/201313.9413.9413.6313.65359,848
4/17/201313.6613.9113.6613.89451,848
4/16/201313.6313.8913.5613.80366,637
4/15/201314.2514.3313.2113.50628,368
4/12/201314.7715.1514.3414.35501,292
4/11/201313.8914.9513.2114.851,311,448
4/10/201314.1014.2713.8614.02414,098
4/9/201314.9515.0014.0514.08662,593
4/8/201314.4714.9414.4714.94460,136
4/5/201313.7214.7213.6214.48647,697
4/4/201313.6614.1013.5314.08338,706
4/3/201313.7413.7813.5013.64319,814
4/2/201313.8713.9813.6913.75361,334
4/1/201313.8714.0313.6513.81255,608
3/28/201314.0314.1213.8313.93325,787
3/27/201313.7414.0613.7013.95161,588
3/26/201314.0114.1913.8313.83315,683
3/25/201313.5513.9313.5513.91235,961
3/22/201313.6113.6913.5013.53151,764
3/21/201313.6013.7813.5013.53120,209
3/20/201313.5213.8213.1913.71176,016
3/19/201313.8314.1513.5213.53256,730
3/18/201313.7313.8413.5713.80341,848
3/15/201313.9914.2013.9213.95409,775
3/14/201314.4914.5413.7614.10659,569
3/13/201314.5014.6014.0614.49523,406
3/12/201315.2715.3414.6914.99406,313
3/11/201314.9615.3514.9315.32622,730
3/8/201314.3315.0114.2814.93595,953
3/7/201313.6414.3013.6414.28680,399
3/6/201313.0313.7813.0013.58562,275
3/5/201313.1613.3012.9513.03975,434
3/4/201313.5613.5712.7813.201,012,737
3/1/201313.5113.9313.3413.65257,312
2/28/201313.6513.7613.3113.59477,820
2/27/201313.3213.7813.3013.69310,880
2/26/201313.5713.6412.9313.36583,479
2/25/201314.0614.2013.4113.45528,248
2/22/201313.9014.1413.8014.00490,018
2/21/201314.3014.3213.3513.75930,409
2/20/201314.9214.9214.3514.44522,321
2/19/201315.0315.0414.7614.94655,288
2/15/201315.0415.1214.8015.01316,227
2/14/201315.1915.2414.7815.07478,006
2/13/201315.5415.5615.1415.23174,768
2/12/201315.5815.7415.4915.54235,196
2/11/201315.6415.6915.0815.58491,845
2/8/201315.4115.7515.3415.73239,741
2/7/201315.5715.6515.2815.40169,068
2/6/201315.4015.6915.0715.53923,560
2/5/201315.8116.1015.5516.01302,242
2/4/201315.8616.0515.7615.80278,295
2/1/201315.7416.1915.7315.99597,353
1/31/201315.4615.7515.4115.73467,113
1/30/201315.8615.9015.5015.51442,712
1/29/201316.0016.1515.8915.91492,107
1/28/201316.0816.1415.5415.80628,016
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
  • Showing 401-500 of 1,260 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center