$17.37 -0.17 (%) Flagstar Bancorp Inc - NYSE

Sep. 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
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
8/29/20120.930.950.930.9416,450
8/28/20120.940.950.940.9456,282
8/27/20120.930.960.930.9555,265
8/24/20120.950.950.930.958,527
8/23/20120.950.950.940.9519,917
8/22/20120.940.960.940.9514,658
8/21/20120.940.970.940.96136,338
8/20/20120.950.970.940.9754,637
8/17/20120.960.970.940.9673,687
8/16/20120.960.960.940.9540,999
8/15/20120.970.980.940.9650,744
8/14/20120.950.970.940.96178,926
8/13/20120.940.950.940.9534,340
8/10/20120.950.980.930.9530,127
8/9/20120.930.960.920.95172,989
8/8/20120.890.940.890.9347,970
8/7/20120.890.910.890.906,966
8/6/20120.880.910.880.8922,872
8/3/20120.900.900.860.8719,189
8/2/20120.890.900.870.8823,634
8/1/20120.890.900.890.8924,369
7/31/20120.870.910.870.87372,276
7/30/20120.900.910.870.90164,341
7/27/20120.950.960.910.9367,789
7/26/20120.920.950.890.94103,652
7/25/20120.930.930.880.91249,608
7/24/20120.920.920.870.91106,300
7/23/20120.910.910.850.9160,004
7/20/20120.920.940.890.91422,155
7/19/20120.910.960.910.93118,983
7/18/20121.081.090.900.93791,896
7/17/20120.960.960.930.93137,375
7/16/20120.900.960.880.93129,774
7/13/20120.850.910.850.8994,842
7/12/20120.840.850.810.8517,274
7/11/20120.840.840.820.8445,265
7/10/20120.850.850.810.8570,597
7/9/20120.820.850.780.8082,493
7/6/20120.830.840.800.8069,790
7/5/20120.810.840.810.8448,193
7/3/20120.820.830.800.8148,370
7/2/20120.840.840.800.8198,709
6/29/20120.770.840.770.84204,181
6/28/20120.770.770.740.7665,255
6/27/20120.720.770.720.7789,503
6/26/20120.720.730.710.71130,438
6/25/20120.720.730.700.72216,556
6/22/20120.710.780.680.6912,333,414
6/21/20120.750.760.710.71372,236
6/20/20120.740.770.740.75293,930
6/19/20120.730.770.730.74322,041
6/18/20120.730.750.710.73290,102
6/15/20120.720.750.690.74631,091
6/14/20120.700.740.680.73112,500
6/13/20120.700.720.680.7089,394
6/12/20120.710.740.700.71119,519
6/11/20120.760.770.700.70144,501
6/8/20120.750.760.740.75165,568
6/7/20120.770.780.740.75179,970
6/6/20120.760.770.750.76162,856
6/5/20120.760.780.750.7560,194
6/4/20120.760.780.750.76117,007
6/1/20120.740.780.740.75180,151
5/31/20120.750.780.750.76430,528
5/30/20120.770.770.740.7594,467
5/29/20120.770.790.760.7884,553
5/25/20120.780.790.760.76123,726
5/24/20120.770.790.770.79102,153
5/23/20120.760.790.740.76153,942
5/22/20120.770.800.770.77120,953
5/21/20120.760.790.750.77150,442
5/18/20120.770.790.740.75282,878
5/17/20120.800.810.780.78203,940
5/16/20120.800.820.780.80119,122
5/15/20120.810.830.800.81128,995
5/14/20120.830.850.810.81138,402
5/11/20120.860.860.830.85129,361
5/10/20120.870.870.840.8597,719
5/9/20120.880.880.850.86118,720
5/8/20120.900.900.870.89149,725
5/7/20120.930.960.900.92157,441
5/4/20120.971.000.920.94230,835
5/3/20120.941.050.930.97413,421
5/2/20120.880.950.880.95132,255
  • Showing 501-600 of 1,260 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center