$16.78 +0.23 (%) Flagstar Bancorp Inc - NYSE

Oct. 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
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
10/13/20110.650.670.620.6783,487
10/12/20110.640.670.640.66229,936
10/11/20110.650.660.620.64265,214
10/10/20110.610.670.610.66317,319
10/7/20110.610.620.590.60296,619
10/6/20110.530.610.530.61279,830
10/5/20110.490.570.490.54271,195
10/4/20110.490.550.480.54453,957
10/3/20110.490.530.490.49336,864
9/30/20110.520.550.480.49430,257
9/29/20110.510.530.500.53253,992
9/28/20110.500.530.490.49258,692
9/27/20110.520.550.490.50311,724
9/26/20110.490.540.490.51256,317
9/23/20110.490.500.470.49214,504
9/22/20110.500.540.470.47485,608
9/21/20110.550.570.500.50253,414
9/20/20110.580.600.530.55337,260
9/19/20110.560.570.540.5473,216
9/16/20110.570.610.570.57568,191
9/15/20110.540.590.530.57264,999
9/14/20110.490.540.480.53198,750
9/13/20110.510.510.480.49227,147
9/12/20110.550.580.490.50311,828
9/9/20110.570.590.540.56292,737
9/8/20110.590.630.570.58276,089
9/7/20110.570.610.570.60274,015
9/6/20110.580.600.550.56173,080
9/2/20110.600.620.580.59270,195
9/1/20110.620.630.600.61333,376
8/31/20110.650.670.610.61437,421
8/30/20110.620.690.620.65311,228
8/29/20110.640.660.600.66305,192
8/26/20110.620.640.580.64561,694
8/25/20110.590.640.570.62230,665
8/24/20110.600.630.570.60267,678
8/23/20110.600.630.600.62219,926
8/22/20110.640.650.600.61101,127
8/19/20110.620.660.610.62195,725
8/18/20110.670.670.620.63295,964
8/17/20110.640.710.640.69224,966
  • Showing 701-800 of 1,260 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center