$26.65 +0.45 (%) Flagstar Bancorp Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBC historical data

Date Open High Low Close Volume
12/18/201415.1515.4115.0515.30168,222
12/17/201414.9915.1414.8715.10145,901
12/16/201414.6115.2414.4714.92200,048
12/15/201414.7514.8914.4114.42125,219
12/12/201414.8515.0314.6114.6481,691
12/11/201414.9415.2214.9415.0058,814
12/10/201415.2815.4314.7714.83137,115
12/9/201414.8115.4214.7915.3992,527
12/8/201415.1815.3114.8714.9364,197
12/5/201414.9415.4614.9315.1970,299
12/4/201415.0815.1014.8814.9789,769
12/3/201414.7415.1714.7215.08107,137
12/2/201414.8615.1714.6814.7898,627
12/1/201415.1415.1914.6314.77220,176
11/28/201415.4215.4815.2315.2487,024
11/26/201415.4315.5815.2115.48138,519
11/25/201415.4615.6015.3815.40115,992
11/24/201415.4215.6515.3615.47156,342
11/21/201415.6115.7415.3115.3562,029
11/20/201415.1115.4715.1115.39121,083
11/19/201415.3715.4115.0515.2391,101
11/18/201415.4215.5515.2215.37176,941
11/17/201415.6715.7515.3515.3887,951
11/14/201415.7715.9015.6615.7294,838
11/13/201416.0216.1215.5415.81120,809
11/12/201415.7016.0915.6016.06115,094
11/11/201416.0016.1515.6915.79128,610
11/10/201415.6416.0815.5216.00305,032
11/7/201415.4915.6515.3015.65112,031
11/6/201415.3715.5715.2715.54106,478
11/5/201415.3815.5015.1415.37116,717
11/4/201415.8715.9915.2815.31115,507
11/3/201415.7815.9915.7215.95146,402
10/31/201416.0016.0015.6715.72222,282
10/30/201415.6515.9315.6415.75170,756
10/29/201415.5315.8315.4015.79194,767
10/28/201415.2715.7915.2715.67132,984
10/27/201414.9915.3414.7915.29169,042
10/24/201414.8815.1014.5615.04256,861
10/23/201415.5815.6814.8114.90291,731
10/22/201416.0116.4415.6215.65336,459
10/21/201416.6516.8216.5916.78100,751
10/20/201416.3916.6316.3516.5550,351
10/17/201416.6416.6616.3516.4394,340
10/16/201415.8816.6815.8316.40156,036
10/15/201416.2316.3215.6516.13163,047
10/14/201416.3216.5416.1616.35226,223
10/13/201416.0316.3815.9516.2099,731
10/10/201415.8916.3315.8915.9984,396
10/9/201416.4716.5715.9716.0298,588
10/8/201416.1516.5215.7916.51234,207
10/7/201416.4216.5116.1716.1895,736
10/6/201416.4816.6016.3916.4591,607
10/3/201416.4516.6416.3716.4477,007
10/2/201416.4616.6716.1216.26125,488
10/1/201416.7616.8616.4216.51137,161
9/30/201416.8017.0416.6616.83249,464
9/29/201416.1316.6615.9916.56215,511
9/26/201416.3416.4416.0416.26106,102
9/25/201416.7416.8516.2716.41137,370
9/24/201416.9016.9716.7416.7989,413
9/23/201416.7817.1916.7716.9388,054
9/22/201417.3017.4316.8516.89278,891
9/19/201417.5617.6317.1817.37153,078
9/18/201417.5417.7017.5117.5472,393
9/17/201417.5517.7717.3817.4999,853
9/16/201417.7317.7517.3717.55113,002
9/15/201417.6517.9617.5217.77123,514
9/12/201417.7918.0017.5217.6886,563
9/11/201417.0517.8617.0517.73115,351
9/10/201417.0117.1517.0117.1175,106
9/9/201417.3717.5116.9517.0492,478
9/8/201416.9617.0516.8117.03103,546
9/5/201417.0417.1416.9417.0273,956
9/4/201417.3517.5517.0017.13101,568
9/3/201417.5317.6417.2217.3384,902
9/2/201417.4617.6217.2917.4884,206
8/29/201417.3417.4517.2617.43109,687
8/28/201417.5617.5617.2917.33140,393
8/27/201417.5518.2117.5017.66334,784
8/26/201418.3118.5018.3118.4962,018
8/25/201418.4218.5218.2818.3448,853
8/22/201418.2918.5118.1918.3597,137
8/21/201418.1118.4117.9718.3568,520
8/20/201418.2418.3017.9818.1693,957
8/19/201418.0718.4118.0718.3471,682
8/18/201418.1818.2417.9918.05154,595
8/15/201418.3918.3917.9718.00152,567
8/14/201417.8018.5117.8018.22262,800
8/13/201418.0418.0817.7617.79130,445
8/12/201418.0018.1017.8417.9673,562
8/11/201418.0718.3518.0018.1171,253
8/8/201417.9118.1017.9118.0789,975
8/7/201417.9918.1417.9217.9671,899
8/6/201417.7718.2017.7517.99131,521
8/5/201417.9318.0317.8017.87183,648
8/4/201418.0118.1817.8817.98153,583
8/1/201418.2618.4317.9317.99144,799
7/31/201418.2918.5318.2518.30183,774
7/30/201418.7018.7618.4018.51137,232
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center