Flagstar Bancorp Inc $20.39

up +0.24


17/4/2014 06:40 PM  |  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
4/13/20120.830.850.810.84802,017
4/12/20120.870.870.790.841,632,550
4/11/20120.860.890.850.85872,174
4/10/20120.900.940.770.862,282,810
4/9/20120.860.920.850.891,388,100
4/5/20120.870.900.850.89816,838
4/4/20120.880.890.860.871,092,030
4/3/20120.920.920.890.901,023,560
4/2/20120.920.920.890.921,887,550
3/30/20120.970.970.920.92582,365
3/29/20120.950.960.930.94494,794
3/28/20120.980.980.940.96911,006
3/27/20121.011.010.970.97818,337
3/26/20121.001.020.991.011,317,570
3/23/20120.970.990.960.99355,150
3/22/20120.981.000.970.97856,517
3/21/20121.001.010.981.00931,972
3/20/20121.001.020.981.001,219,520
3/19/20120.981.030.961.002,103,610
3/16/20120.900.990.880.982,947,790
3/15/20121.011.010.800.907,399,580
3/14/20121.051.061.001.002,456,460
3/13/20121.031.051.011.042,242,520
3/12/20121.051.091.001.034,419,400
3/9/20121.001.050.971.044,548,020
3/8/20120.961.020.910.985,526,300
3/7/20120.810.920.800.912,780,020
3/6/20120.760.840.740.803,072,030
3/5/20120.740.760.730.76409,640
3/2/20120.750.770.730.74821,325
3/1/20120.730.760.720.741,328,100
2/29/20120.740.750.710.721,350,210
2/28/20120.740.750.720.73991,809
2/27/20120.700.760.690.751,309,870
2/24/20120.760.790.750.751,068,490
2/23/20120.730.760.720.761,004,990
2/22/20120.720.750.700.72478,579
2/21/20120.690.730.690.72794,765
2/17/20120.720.720.680.69747,522
2/16/20120.700.720.680.70906,475
2/15/20120.750.750.650.711,440,690
2/14/20120.750.780.720.74733,876
2/13/20120.760.770.740.75656,647
2/10/20120.740.760.740.74659,339
2/9/20120.810.820.730.731,665,590
2/8/20120.840.840.780.801,762,450
2/7/20120.750.790.750.78954,106
2/6/20120.750.760.730.74784,246
2/3/20120.740.770.720.762,407,980
2/2/20120.720.750.690.70995,211
2/1/20120.680.740.670.721,472,080
1/31/20120.680.700.660.691,138,230
1/30/20120.670.690.660.67464,959
1/27/20120.660.700.650.681,171,810
1/26/20120.620.700.620.662,518,090
1/25/20120.700.700.560.615,580,230
1/24/20120.740.790.720.791,311,300
1/23/20120.760.760.730.751,010,990
1/20/20120.740.770.720.76837,815
1/19/20120.750.770.710.741,479,190
1/18/20120.660.740.650.741,946,790
1/17/20120.700.700.650.66898,428
1/13/20120.670.690.650.68767,204
1/12/20120.700.750.650.682,018,720
1/11/20120.600.670.590.661,874,940
1/10/20120.610.610.590.601,116,910
1/9/20120.610.630.590.601,046,990
1/6/20120.630.630.600.60995,221
1/5/20120.590.640.570.621,507,590
1/4/20120.560.620.520.601,671,800
1/3/20120.520.580.520.572,142,670
12/30/20110.490.520.490.512,960,820
12/29/20110.510.530.490.511,885,450
12/28/20110.540.550.500.502,448,370
12/27/20110.590.590.530.551,399,620
12/23/20110.550.600.540.561,470,130
12/22/20110.510.550.510.55955,729
12/21/20110.490.520.490.51578,800
12/20/20110.500.510.490.511,348,900
12/19/20110.480.530.480.481,821,110
12/16/20110.520.530.460.461,595,550
12/15/20110.510.530.500.51874,507
12/14/20110.530.540.470.502,066,600
12/13/20110.560.570.520.541,340,380
12/12/20110.580.580.550.561,190,910
12/9/20110.580.610.570.59908,990
12/8/20110.610.630.580.58632,172
12/7/20110.620.640.600.62718,747
12/6/20110.590.630.580.62957,705
12/5/20110.590.600.580.591,648,940
12/2/20110.590.600.560.571,020,670
12/1/20110.540.570.520.561,575,630
11/30/20110.630.650.520.527,262,610
11/29/20110.620.620.590.60628,040
11/28/20110.620.650.600.621,806,100
11/25/20110.610.640.580.58484,900
11/23/20110.650.660.610.611,997,900
11/22/20110.700.730.660.67919,866
11/21/20110.700.750.700.70764,058
11/18/20110.730.750.720.73554,576
Trading Center