Flagstar Bancorp Inc $19.32

down -1.19


23/4/2014 11:42 AM  |  NYSE : FBC  
Industries : Banking / Savings & Loans
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBC historical data

Date Open High Low Close Volume
9/7/20120.940.970.940.96748,812
9/6/20120.930.960.930.961,347,880
9/5/20120.920.950.920.94588,791
9/4/20120.930.950.910.95459,161
8/31/20120.900.940.900.94452,063
8/30/20120.930.930.900.90781,373
8/29/20120.930.960.930.94307,228
8/28/20120.940.950.940.94481,373
8/27/20120.930.960.930.95512,492
8/24/20120.950.950.930.95319,441
8/23/20120.950.960.940.95499,918
8/22/20120.940.960.940.95392,956
8/21/20120.940.970.940.96515,083
8/20/20120.950.970.940.97361,024
8/17/20120.960.970.940.96584,421
8/16/20120.960.970.940.95501,038
8/15/20120.970.990.940.96788,404
8/14/20120.950.970.940.96633,740
8/13/20120.940.960.930.95280,653
8/10/20120.950.980.930.95726,983
8/9/20120.930.960.910.951,249,510
8/8/20120.890.940.890.93664,142
8/7/20120.890.910.890.90304,078
8/6/20120.880.910.870.89347,197
8/3/20120.900.900.860.87391,265
8/2/20120.890.900.870.88452,859
8/1/20120.890.900.890.89332,646
7/31/20120.870.910.870.871,192,820
7/30/20120.900.910.870.891,601,710
7/27/20120.950.960.910.93825,106
7/26/20120.920.950.890.94904,090
7/25/20120.930.930.880.91744,947
7/24/20120.920.920.870.911,176,140
7/23/20120.910.920.850.91656,524
7/20/20120.920.940.880.911,221,270
7/19/20120.910.960.900.931,013,180
7/18/20121.081.090.900.937,759,770
7/17/20120.960.960.920.931,745,500
7/16/20120.900.960.880.931,849,550
7/13/20120.850.920.840.891,827,610
7/12/20120.840.850.810.85420,218
7/11/20120.840.850.820.84385,021
7/10/20120.850.850.810.85640,685
7/9/20120.820.850.780.80657,437
7/6/20120.830.840.800.80963,870
7/5/20120.810.850.810.84652,660
7/3/20120.820.840.800.81651,342
7/2/20120.840.840.800.81555,694
6/29/20120.770.840.770.841,323,420
6/28/20120.770.770.740.76647,773
6/27/20120.720.770.720.772,091,390
6/26/20120.720.730.710.71928,633
6/25/20120.720.730.700.721,506,840
6/22/20120.710.790.660.6923,668,700
6/21/20120.750.760.710.711,649,910
6/20/20120.740.770.740.751,637,050
6/19/20120.730.770.730.741,508,540
6/18/20120.730.750.710.731,636,500
6/15/20120.720.750.690.741,489,350
6/14/20120.700.740.680.73869,263
6/13/20120.700.720.680.70892,594
6/12/20120.710.740.700.711,093,920
6/11/20120.760.770.700.70845,320
6/8/20120.750.760.740.751,042,720
6/7/20120.770.780.740.75704,354
6/6/20120.760.770.750.761,410,690
6/5/20120.760.780.740.75336,105
6/4/20120.760.780.750.76544,858
6/1/20120.740.790.740.75644,379
5/31/20120.750.790.740.76950,207
5/30/20120.770.770.740.75432,606
5/29/20120.770.790.760.78327,177
5/25/20120.790.790.760.76762,354
5/24/20120.770.800.770.79462,728
5/23/20120.760.790.740.76971,243
5/22/20120.770.800.770.77464,023
5/21/20120.760.790.750.77817,083
5/18/20120.770.790.740.75852,149
5/17/20120.800.810.780.78852,337
5/16/20120.800.820.780.80950,856
5/15/20120.810.830.800.81687,264
5/14/20120.830.850.810.81521,878
5/11/20120.860.860.830.85558,513
5/10/20120.870.880.840.85602,603
5/9/20120.880.880.850.86635,206
5/8/20120.900.910.860.89776,340
5/7/20120.930.960.900.92942,365
5/4/20120.971.000.920.941,359,070
5/3/20120.941.050.930.973,025,470
5/2/20120.880.950.870.95893,521
5/1/20120.890.970.860.882,443,980
4/30/20120.860.920.850.871,113,820
4/27/20120.860.890.840.87957,556
4/26/20120.860.860.820.86357,589
4/25/20120.850.860.830.86685,298
4/24/20120.820.850.810.85430,354
4/23/20120.830.840.810.82737,092
4/20/20120.890.890.820.85705,710
4/19/20120.850.870.820.83673,079
4/18/20120.850.860.830.85629,061
Trading Center