Flagstar Bancorp Inc $17.40

up +0.05


22/7/2014 04:00 PM  |  NYSE : FBC  
Industries : Banking / Savings & Loans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBC historical data

Date Open High Low Close Volume
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
5/1/20120.910.970.860.88343,616
4/30/20120.860.920.850.87233,404
4/27/20120.860.890.840.87275,257
4/26/20120.860.860.820.8636,744
4/25/20120.850.860.830.86108,197
4/24/20120.820.850.820.8558,575
4/23/20120.830.840.810.82104,715
4/20/20120.890.890.820.85246,928
4/19/20120.850.870.820.83118,777
4/18/20120.850.860.830.85126,714
4/17/20120.820.860.820.86209,432
4/16/20120.850.850.800.8290,406
4/13/20120.830.850.810.84157,166
4/12/20120.870.870.790.84185,780
4/11/20120.860.860.850.85157,787
4/10/20120.900.940.770.86304,526
4/9/20120.860.910.850.89172,076
4/5/20120.870.900.850.89198,267
4/4/20120.880.890.860.87183,549
4/3/20120.920.920.890.90138,728
4/2/20120.920.920.890.92153,055
3/30/20120.970.970.920.92165,227
3/29/20120.950.960.930.9460,730
3/28/20120.980.980.940.9685,083
3/27/20121.011.010.970.97115,291
3/26/20121.001.010.991.01199,141
3/23/20120.970.990.970.9992,296
3/22/20120.980.990.970.97106,440
3/21/20121.001.010.991.00280,843
3/20/20121.001.010.981.00177,465
3/19/20120.991.030.961.00357,757
3/16/20120.900.990.880.981,140,620
3/15/20121.011.010.800.90730,631
3/14/20121.051.061.001.00280,787
3/13/20121.031.051.011.04311,996
3/12/20121.071.091.001.03568,103
3/9/20121.001.040.971.04499,837
3/8/20120.961.020.910.98709,387
3/7/20120.810.920.800.91263,763
3/6/20120.760.830.740.80432,010
3/5/20120.740.760.730.7648,464
3/2/20120.750.770.730.74175,969
3/1/20120.730.760.730.74116,682
Trading Center