$15.04 +0.14 (%) Flagstar Bancorp Inc - NYSE

Oct. 24, 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
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
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
  • Showing 401-500 of 1,260 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center