$22.56 -1.13 (%) Flagstar Bancorp Inc - New York Stock Exchange, Inc.

Jun. 24, 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
2/6/201420.5020.7020.4020.65105,480
2/5/201420.5820.7420.3220.4599,200
2/4/201420.4820.9620.3020.66198,598
2/3/201420.9120.9820.1320.35323,916
1/31/201420.9320.9920.7620.87211,921
1/30/201420.9921.3620.7321.19243,162
1/29/201420.9621.1020.5820.84256,174
1/28/201421.0521.2220.8521.07407,353
1/27/201420.9421.2620.5320.84447,421
1/24/201420.6420.9420.3820.74382,315
1/23/201421.0121.6320.6920.781,357,588
1/22/201420.3620.4220.0220.29333,674
1/21/201419.9020.3619.8620.31297,437
1/17/201420.0320.0819.7019.87231,669
1/16/201420.0820.2919.7920.03207,771
1/15/201419.9820.3619.9420.21212,179
1/14/201420.2320.4919.7819.96284,151
1/13/201420.1420.1619.9620.08238,413
1/10/201420.4620.5419.9720.26492,530
1/9/201420.2020.8220.1720.50290,694
1/8/201419.8420.1819.6520.15684,764
1/7/201419.8320.0019.7619.83295,632
1/6/201419.6519.8319.3019.73181,976
1/3/201419.6519.8819.4819.57115,867
1/2/201419.6219.6919.2819.61238,982
12/31/201319.2019.7819.1919.62229,691
12/30/201318.6119.1318.6119.12470,843
12/27/201318.5518.7018.4118.56141,461
12/26/201318.9018.9518.4318.49214,361
12/24/201318.5718.9918.5718.81142,842
12/23/201318.2719.1518.2018.50553,234
12/20/201318.5318.5318.1818.24451,592
12/19/201317.9618.6317.9618.42296,216
12/18/201317.5518.0017.4317.98162,357
12/17/201317.7617.7617.3717.56180,102
12/16/201317.5317.9117.4717.71115,464
12/13/201317.5417.6217.1817.53117,181
12/12/201317.4417.7617.3117.52105,921
12/11/201317.7117.7117.2417.42147,089
12/10/201317.8417.9117.6017.65140,844
12/9/201318.1418.1717.8317.91107,610
12/6/201318.1618.3417.9018.14166,965
12/5/201317.8918.1317.8718.0480,941
12/4/201318.1418.1917.7817.94125,825
12/3/201318.0018.1918.0018.16228,637
12/2/201318.3118.3818.0118.04143,282
11/29/201318.1418.6318.1318.35122,594
11/27/201317.6818.1917.6818.16245,032
11/26/201317.6817.7517.5717.65228,183
11/25/201317.7417.7817.6217.6486,391
11/22/201317.6817.7917.5717.73127,241
11/21/201317.5717.7517.5417.66146,057
11/20/201317.6817.7517.2517.59323,306
11/19/201317.8818.0317.6117.66220,727
11/18/201318.2118.3517.8317.88165,842
11/15/201318.2118.3918.0918.21126,887
11/14/201318.1418.3518.0418.25147,437
11/13/201317.8418.2017.8018.15161,227
11/12/201318.0318.1917.8018.00179,038
11/11/201317.9318.2717.6018.12184,515
11/8/201317.8218.5017.7517.92374,831
11/7/201316.6118.5716.6117.821,158,603
11/6/201316.0216.1015.8616.00112,997
11/5/201315.9616.1015.8615.93141,458
11/4/201316.1016.1115.9216.06180,885
11/1/201316.1816.3515.8116.10205,934
10/31/201316.2916.5016.2116.21218,864
10/30/201316.4416.4716.0416.32397,411
10/29/201316.3816.7016.3016.46435,182
10/28/201316.5116.5116.1416.40348,317
10/25/201316.6816.6816.3616.59239,184
10/24/201316.6616.6716.2616.54497,152
10/23/201315.0816.7515.0016.701,445,134
10/22/201315.2015.2214.6414.66441,759
10/21/201315.7415.7415.1015.21456,881
10/18/201315.6215.9115.5315.78442,790
10/17/201315.1015.5015.0515.50157,356
10/16/201315.1215.5515.1215.21156,444
10/15/201314.8415.1714.7615.07178,078
10/14/201314.6314.9314.5714.9290,940
10/11/201314.5814.8214.4414.75205,334
10/10/201314.3914.7214.2814.67176,401
10/9/201314.3214.4414.2014.26157,171
10/8/201314.5514.5614.2514.25157,596
10/7/201314.9814.9814.4114.52210,453
10/4/201314.7315.1114.6515.08227,063
10/3/201314.8114.9514.6214.74188,062
10/2/201314.8614.8714.7214.86134,380
10/1/201314.7514.9614.6414.92228,270
9/30/201314.4114.7614.2314.76486,638
9/27/201314.5214.5714.3314.54211,423
9/26/201314.7814.8814.5314.60212,348
9/25/201314.3814.9714.3814.74243,752
9/24/201314.2314.4514.1814.39218,392
9/23/201314.3914.4013.9114.24333,240
9/20/201314.3814.4314.1814.41164,016
9/19/201314.7014.7014.2814.32140,182
9/18/201314.5514.7914.4114.68185,742
9/17/201314.3214.5814.3014.58134,205
9/16/201314.3714.4314.2614.34183,306
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center