Flagstar Bancorp Inc $20.39

up +0.24


17/4/2014 06:40 PM  |  NYSE : FBC  
Industries : Banking / Savings & Loans
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBC historical data

Date Open High Low Close Volume
6/28/20111.231.291.221.282,190,250
6/27/20111.281.291.211.232,711,160
6/24/20111.321.341.211.2914,718,500
6/23/20111.321.321.251.313,499,320
6/22/20111.351.371.321.321,448,110
6/21/20111.351.381.331.351,841,150
6/20/20111.301.351.261.311,097,680
6/17/20111.361.381.281.282,067,020
6/16/20111.291.381.281.341,516,750
6/15/20111.271.301.241.301,605,890
6/14/20111.271.291.261.281,080,610
6/13/20111.241.271.191.252,284,420
6/10/20111.171.231.151.201,497,720
6/9/20111.131.181.131.171,413,990
6/8/20111.181.250.881.144,777,070
6/7/20111.241.271.201.202,652,590
6/6/20111.331.351.231.235,719,840
6/3/20111.341.361.301.331,958,990
6/2/20111.411.411.361.361,144,750
6/1/20111.441.441.391.391,242,690
5/31/20111.441.441.381.423,629,320
5/27/20111.421.421.391.41737,475
5/26/20111.401.431.391.411,131,260
5/25/20111.371.421.361.402,142,790
5/24/20111.371.371.351.351,738,270
5/23/20111.311.361.311.351,390,950
5/20/20111.361.391.331.341,402,060
5/19/20111.391.411.331.361,982,450
5/18/20111.411.411.361.381,283,100
5/17/20111.361.411.341.362,127,520
5/16/20111.421.441.371.372,130,550
5/13/20111.441.471.431.441,097,600
5/12/20111.431.461.411.441,196,700
5/11/20111.451.471.421.441,055,180
5/10/20111.391.501.391.452,588,260
5/9/20111.461.471.411.421,990,500
5/6/20111.451.511.421.463,821,940
5/5/20111.431.441.391.421,251,330
5/4/20111.471.471.411.411,627,380
5/3/20111.501.511.411.463,434,520
5/2/20111.531.561.471.482,180,940
4/29/20111.501.571.451.563,214,530
4/28/20111.351.501.351.506,676,050
4/27/20111.351.441.281.325,123,850
4/26/20111.411.471.381.384,676,810
4/25/20111.281.391.251.383,683,200
4/21/20111.311.311.261.292,189,740
4/20/20111.321.321.261.272,285,510
4/19/20111.291.321.271.272,374,940
4/18/20111.321.351.271.272,868,190
4/15/20111.351.351.301.332,185,600
4/14/20111.311.351.301.323,840,120
4/13/20111.411.431.301.342,735,230
4/12/20111.451.451.161.415,376,320
4/11/20111.451.481.431.431,174,650
4/8/20111.471.501.441.451,437,670
4/7/20111.441.501.431.462,483,040
4/6/20111.451.481.421.442,113,700
4/5/20111.481.491.421.454,246,250
4/4/20111.521.521.451.483,370,900
4/1/20111.521.531.481.501,482,800
3/31/20111.561.581.471.505,342,070
3/30/20111.511.601.491.562,265,920
3/29/20111.491.501.461.501,039,320
3/28/20111.461.501.461.481,004,080
3/25/20111.471.501.461.481,119,720
3/24/20111.451.491.451.471,535,970
3/23/20111.491.501.451.471,493,580
3/22/20111.461.501.431.472,196,190
3/21/20111.551.561.431.456,348,760
3/18/20111.521.571.501.505,118,170
3/17/20111.571.621.501.503,559,950
3/16/20111.621.621.531.542,618,280
3/15/20111.681.681.521.603,044,100
3/14/20111.661.701.611.622,502,920
3/11/20111.631.691.631.691,856,560
3/10/20111.781.781.511.666,348,070
3/9/20111.791.791.741.771,345,220
3/8/20111.781.801.731.752,985,760
3/7/20111.821.831.731.752,251,800
3/4/20111.851.851.781.792,212,370
3/3/20111.751.811.751.802,516,000
3/2/20111.761.781.731.762,456,300
3/1/20111.751.781.731.742,198,350
2/28/20111.751.801.701.752,776,130
2/25/20111.721.761.671.734,008,440
2/24/20111.741.751.671.723,672,240
2/23/20111.751.771.681.682,687,970
2/22/20111.821.821.681.735,892,410
2/18/20111.881.881.791.824,018,080
2/17/20111.751.901.731.8210,436,400
2/16/20111.721.751.691.732,675,560
2/15/20111.751.751.681.682,558,530
2/14/20111.701.721.671.712,427,150
2/11/20111.701.731.651.692,314,410
2/10/20111.741.751.701.723,127,600
2/9/20111.701.751.671.734,782,780
2/8/20111.771.771.641.662,156,440
2/7/20111.661.671.631.671,344,900
2/4/20111.681.681.621.651,271,270
Trading Center