$15.35 -0.04 (%) Flagstar Bancorp Inc - NYSE

Nov. 21, 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
11/28/201216.4117.5016.4117.49577,069
11/27/201216.6516.8316.5116.82375,778
11/26/201216.6816.7516.5016.65192,146
11/23/201216.5216.6616.5216.66116,866
11/21/201216.5916.7016.4016.50189,109
11/20/201216.3616.7216.1416.57288,924
11/19/201216.0316.6716.0316.59383,603
11/16/201215.3515.9315.2115.82311,232
11/15/201216.3116.4915.2115.44645,843
11/14/201216.7416.8316.2416.33308,401
11/13/201216.2016.7515.8516.68493,390
11/12/201216.2516.4816.1716.41303,879
11/9/201216.1016.3815.9216.07356,962
11/8/201215.7016.3515.7016.20470,098
11/7/201216.0016.0015.4515.64640,200
11/6/201215.5316.2215.4216.00606,266
11/5/201214.7615.6214.7615.36726,135
11/2/201214.5014.6914.3514.53267,847
11/1/201213.9214.5313.9014.50688,052
10/31/201213.1513.8313.1513.80520,754
10/26/201213.0413.1812.9613.10521,180
10/25/201213.7513.8312.8713.10466,782
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
  • Showing 501-600 of 1,260 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center