$15.04 +0.14 (%) Flagstar Bancorp Inc - NYSE

Oct. 24, 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
3/29/20111.491.501.461.50232,735
3/28/20111.501.501.461.48232,093
3/25/20111.471.491.461.48101,170
3/24/20111.491.491.451.47207,631
3/23/20111.501.501.451.47238,294
3/22/20111.461.501.431.47355,330
3/21/20111.551.551.431.45700,511
3/18/20111.541.571.501.501,654,805
3/17/20111.551.621.501.50580,169
3/16/20111.601.611.531.54475,232
3/15/20111.561.621.521.60695,699
3/14/20111.691.701.611.62340,758
3/11/20111.641.691.641.69349,127
3/10/20111.751.771.511.661,032,634
3/9/20111.761.771.741.77286,124
3/8/20111.801.801.731.75538,833
3/7/20111.821.831.731.75483,102
3/4/20111.831.841.781.79405,821
3/3/20111.781.811.761.80296,583
3/2/20111.731.781.731.76515,466
3/1/20111.781.781.731.74496,299
2/28/20111.751.801.701.75585,833
2/25/20111.751.761.681.731,218,575
2/24/20111.681.751.671.72503,680
2/23/20111.761.771.681.68488,746
2/22/20111.821.821.681.73678,039
2/18/20111.851.851.791.82621,918
2/17/20111.751.901.741.821,345,191
2/16/20111.711.741.691.73685,237
2/15/20111.741.751.681.68253,743
2/14/20111.721.721.671.71660,357
2/11/20111.731.731.661.69626,340
2/10/20111.721.751.701.72625,766
2/9/20111.691.751.671.73652,777
2/8/20111.681.701.641.66393,707
2/7/20111.661.671.641.67263,457
2/4/20111.651.661.621.65137,793
2/3/20111.651.731.591.66565,753
2/2/20111.641.661.621.65320,241
2/1/20111.601.621.591.62330,870
1/31/20111.601.601.571.58643,985
1/28/20111.611.651.581.581,645,478
1/27/20111.631.651.591.65859,342
1/26/20111.541.641.501.631,367,695
1/25/20111.631.651.591.65830,838
1/24/20111.581.631.301.632,164,524
1/21/20111.601.641.561.57871,010
1/20/20111.651.651.601.61465,019
1/19/20111.701.701.631.65562,549
1/18/20111.651.721.641.72698,699
1/14/20111.691.691.651.67580,578
1/13/20111.721.721.631.68901,442
1/12/20111.661.711.621.71925,193
1/11/20111.701.701.561.661,018,656
1/10/20111.741.741.651.66687,476
1/7/20111.791.801.661.73574,360
1/6/20111.841.891.751.761,482,508
1/5/20111.711.791.691.791,105,183
1/4/20111.701.701.641.701,143,651
1/3/20111.681.701.641.671,955,438
12/31/20101.631.651.611.63935,187
12/30/20101.591.621.571.61498,891
12/29/20101.601.601.551.56497,460
12/28/20101.621.631.551.55858,366
12/27/20101.601.621.541.58920,919
12/23/20101.601.611.531.54892,317
12/22/20101.601.631.551.571,017,823
12/21/20101.661.681.541.551,315,933
12/20/20101.551.551.501.52410,580
12/17/20101.611.641.541.551,148,261
12/16/20101.641.651.561.58462,328
12/15/20101.481.841.481.612,288,021
12/14/20101.461.511.461.47755,242
12/13/20101.411.451.391.441,194,119
12/10/20101.371.441.371.41864,883
12/9/20101.381.401.361.38571,906
12/8/20101.391.411.351.36532,532
12/7/20101.401.421.381.391,104,844
12/6/20101.341.431.331.36648,491
12/3/20101.251.361.251.33751,452
12/2/20101.241.291.241.25462,680
12/1/20101.271.271.231.23730,141
11/30/20101.231.241.231.24282,669
11/29/20101.211.251.211.23480,259
11/26/20101.211.251.211.24147,299
11/24/20101.251.251.211.23361,853
11/23/20101.241.251.231.23258,083
11/22/20101.261.301.231.26398,781
11/19/20101.271.291.251.26307,023
11/18/20101.301.311.261.27292,967
11/17/20101.251.321.221.27320,243
11/16/20101.281.301.251.25715,884
11/15/20101.341.371.281.28766,646
11/12/20101.301.391.301.321,127,008
11/11/20101.311.331.281.30808,211
11/10/20101.301.321.281.32614,274
11/9/20101.351.351.281.28954,266
11/8/20101.301.361.271.31749,803
11/5/20101.311.331.221.271,446,470
11/4/20101.261.321.241.302,425,770
Trading Center