Flagstar Bancorp Inc $16.89

down -0.48


22/9/2014 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
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
2/29/20120.740.740.710.72284,149
2/28/20120.740.740.720.73156,527
2/27/20120.700.760.690.75127,050
2/24/20120.760.790.750.7588,206
2/23/20120.730.760.730.76161,124
2/22/20120.720.750.710.7286,925
2/21/20120.690.730.690.7281,026
2/17/20120.720.720.680.69117,748
2/16/20120.700.720.680.70158,541
2/15/20120.750.750.650.71301,016
2/14/20120.750.780.720.7470,770
2/13/20120.760.770.740.7573,675
2/10/20120.740.760.740.74104,457
2/9/20120.810.810.730.73146,978
2/8/20120.840.840.780.80313,035
2/7/20120.750.780.750.78208,599
2/6/20120.750.760.730.7494,472
2/3/20120.740.770.720.76323,511
2/2/20120.720.750.700.70174,679
2/1/20120.680.720.670.72204,768
1/31/20120.680.700.660.69306,636
1/30/20120.670.690.660.67102,887
1/27/20120.660.700.650.68163,091
1/26/20120.620.700.620.66197,320
1/25/20120.600.630.560.61349,237
1/24/20120.740.790.720.79163,181
1/23/20120.760.760.730.7596,347
1/20/20120.740.760.730.76148,692
1/19/20120.750.770.720.74138,055
1/18/20120.660.740.650.74210,012
1/17/20120.700.700.650.66100,720
1/13/20120.670.690.650.68174,843
1/12/20120.700.750.660.68249,400
1/11/20120.600.670.590.66202,422
1/10/20120.610.610.590.60167,078
1/9/20120.610.620.590.60170,128
1/6/20120.630.630.600.60105,871
1/5/20120.590.640.570.62153,195
1/4/20120.560.610.520.60220,898
1/3/20120.520.580.520.57403,096
12/30/20110.500.520.490.51231,415
12/29/20110.510.530.490.51185,581
12/28/20110.540.550.500.50188,410
12/27/20110.590.590.530.55241,202
12/23/20110.550.600.540.56284,217
12/22/20110.510.550.510.55102,447
12/21/20110.490.520.490.5199,490
12/20/20110.500.510.490.51305,584
12/19/20110.480.530.480.48141,819
12/16/20110.520.530.460.46637,293
12/15/20110.510.530.500.51176,610
12/14/20110.530.540.470.50208,452
12/13/20110.560.570.520.54165,759
12/12/20110.580.580.560.56124,674
12/9/20110.580.610.570.59217,982
12/8/20110.610.630.580.58134,478
Trading Center