$15.30 0.00 (%) Flagstar Bancorp Inc - NYSE

Dec. 18, 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
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
12/7/20110.620.640.600.6284,995
12/6/20110.590.630.580.62213,191
12/5/20110.590.600.580.59167,830
12/2/20110.590.600.560.57172,787
12/1/20110.540.570.520.56200,425
11/30/20110.630.630.520.524,263,160
11/29/20110.620.620.590.60106,493
11/28/20110.620.640.600.62247,647
11/25/20110.610.640.580.5881,396
11/23/20110.650.650.610.61362,796
11/22/20110.700.730.660.67136,325
11/21/20110.700.740.700.70142,119
11/18/20110.730.750.720.73147,139
11/17/20110.740.780.730.73196,496
11/16/20110.680.730.660.73353,278
11/15/20110.660.680.660.6778,455
11/14/20110.680.680.650.6698,010
11/11/20110.680.690.670.68205,952
11/10/20110.730.740.660.67215,773
11/9/20110.730.730.700.71240,024
11/8/20110.800.800.760.76170,955
11/7/20110.800.800.760.79157,771
11/4/20110.780.780.760.7882,256
11/3/20110.780.790.750.79250,690
11/2/20110.740.780.730.78207,743
11/1/20110.740.770.720.73262,108
10/31/20110.710.790.710.78217,466
10/28/20110.770.780.730.75195,133
10/27/20110.710.770.700.77352,255
10/26/20110.800.800.670.69311,341
10/25/20110.800.810.780.78179,291
10/24/20110.800.830.770.82248,953
10/21/20110.840.840.760.79319,040
10/20/20110.860.860.770.79128,135
10/19/20110.790.900.790.85297,484
10/18/20110.720.800.720.79239,738
10/17/20110.710.750.700.70267,703
10/14/20110.680.730.680.72210,357
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center