$15.65 -1.13 (%) Flagstar Bancorp Inc - NYSE

Oct. 22, 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
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
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
  • Showing 501-600 of 1,260 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center