$25.70 -0.33 (%) Flagstar Bancorp Inc - New York Stock Exchange, Inc.

Jan. 23, 2017 | 11:39 AM

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
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
9/13/201313.7814.2313.7514.18214,786
9/12/201313.7513.8313.7113.76116,519
9/11/201313.9714.0813.7213.75211,365
9/10/201314.1714.2213.9714.01198,802
9/9/201314.1414.2313.9514.11188,930
9/6/201314.3514.4113.9214.10241,640
9/5/201314.1814.3214.1114.26128,473
9/4/201314.0614.2913.9414.13403,836
9/3/201314.8114.9113.7714.04536,793
8/30/201314.9914.9914.3814.50232,330
8/29/201315.2115.3914.9615.02118,786
8/28/201314.9815.3814.9815.18194,551
8/27/201315.2815.3314.8915.00220,485
8/26/201315.4915.7015.4015.47196,226
8/23/201315.5415.6615.4515.49242,544
8/22/201315.6015.6915.4215.54165,209
8/21/201315.4815.8015.4715.54208,322
8/20/201315.4415.5015.3015.48275,504
8/19/201315.6615.9315.3715.49154,861
8/16/201315.7415.9615.6515.67214,974
8/15/201316.2516.2515.7315.79255,929
8/14/201316.5516.6916.4016.41173,506
8/13/201316.2816.5316.2016.52138,332
8/12/201316.1716.3416.0816.23146,563
8/9/201316.3816.4616.2016.24162,065
8/8/201316.2216.4616.1916.41166,324
8/7/201316.4316.4315.9316.12141,503
8/6/201316.5916.6516.2816.53136,397
8/5/201316.7516.7816.5016.60156,046
8/2/201316.7716.7916.5316.75135,131
8/1/201316.5116.9316.4716.77268,760
7/31/201316.2216.5416.2216.40253,000
7/30/201316.4716.5216.1516.22167,913
7/29/201316.9616.9816.2416.41361,704
7/26/201315.9717.0015.9716.96889,708
7/25/201315.6915.9115.6015.91298,125
7/24/201315.3715.9814.8515.641,298,014
7/23/201315.5615.7015.4715.61283,458
7/22/201315.5715.6015.4915.51266,246
7/19/201315.4115.5715.3215.57140,550
7/18/201314.9715.4214.9715.40288,573
7/17/201314.5614.9614.5214.92172,517
7/16/201314.6514.7514.4714.50223,226
7/15/201314.7014.7814.6214.65162,986
7/12/201314.5014.6914.4914.60143,182
7/11/201315.0015.0014.4214.54156,778
7/10/201314.9514.9514.7114.86276,774
7/9/201314.5114.9414.4514.94441,893
7/8/201314.7314.8514.3114.43453,286
7/5/201314.6714.6814.3514.65192,015
7/3/201314.5614.6614.3614.50100,823
7/2/201314.3614.6714.0914.66352,690
7/1/201313.9614.5513.9414.29489,963
6/28/201313.8514.0513.6313.962,285,617
6/27/201313.5513.8713.4013.81323,488
6/26/201313.6913.7513.2813.50257,497
Trading Center