$24.13 +0.18 (%) Flagstar Bancorp Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

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
3/26/201314.0114.1913.8313.83315,683
3/25/201313.5513.9313.5513.91235,961
3/22/201313.6113.6913.5013.53151,764
3/21/201313.6013.7813.5013.53120,209
3/20/201313.5213.8213.1913.71176,016
3/19/201313.8314.1513.5213.53256,730
3/18/201313.7313.8413.5713.80341,848
3/15/201313.9914.2013.9213.95409,775
3/14/201314.4914.5413.7614.10659,569
3/13/201314.5014.6014.0614.49523,406
3/12/201315.2715.3414.6914.99406,313
3/11/201314.9615.3514.9315.32622,730
3/8/201314.3315.0114.2814.93595,953
3/7/201313.6414.3013.6414.28680,399
3/6/201313.0313.7813.0013.58562,275
3/5/201313.1613.3012.9513.03975,434
3/4/201313.5613.5712.7813.201,012,737
3/1/201313.5113.9313.3413.65257,312
2/28/201313.6513.7613.3113.59477,820
2/27/201313.3213.7813.3013.69310,880
2/26/201313.5713.6412.9313.36583,479
2/25/201314.0614.2013.4113.45528,248
2/22/201313.9014.1413.8014.00490,018
2/21/201314.3014.3213.3513.75930,409
2/20/201314.9214.9214.3514.44522,321
2/19/201315.0315.0414.7614.94655,288
2/15/201315.0415.1214.8015.01316,227
2/14/201315.1915.2414.7815.07478,006
2/13/201315.5415.5615.1415.23174,768
2/12/201315.5815.7415.4915.54235,196
2/11/201315.6415.6915.0815.58491,845
2/8/201315.4115.7515.3415.73239,741
2/7/201315.5715.6515.2815.40169,068
2/6/201315.4015.6915.0715.53923,560
2/5/201315.8116.1015.5516.01302,242
2/4/201315.8616.0515.7615.80278,295
2/1/201315.7416.1915.7315.99597,353
1/31/201315.4615.7515.4115.73467,113
1/30/201315.8615.9015.5015.51442,712
1/29/201316.0016.1515.8915.91492,107
1/28/201316.0816.1415.5415.80628,016
1/25/201315.5716.5315.5415.991,551,902
1/24/201318.0318.1815.2015.572,757,164
1/23/201317.6517.8017.2217.74742,486
1/22/201317.2017.6617.1817.63423,554
1/18/201317.2517.2817.1317.20367,646
1/17/201317.3317.4617.0917.25596,013
1/16/201317.3417.6117.1617.18645,281
1/15/201316.8317.6416.7817.35651,612
1/14/201317.7818.0016.9717.001,008,687
1/11/201318.5418.6417.4117.85954,993
1/10/201318.9019.1817.8818.65965,690
1/9/201319.4519.4918.9218.94346,618
1/8/201319.3219.5819.2919.37364,043
1/7/201319.3819.4619.1819.27212,430
1/4/201319.8920.1419.0019.38667,151
1/3/201320.3020.3219.6119.86463,837
1/2/201320.2920.3820.0020.25471,659
12/31/201218.7719.5018.7719.40262,481
12/28/201218.9019.0418.7618.85114,671
12/27/201219.2019.2818.7518.92197,553
12/26/201219.0719.2818.8619.20232,484
12/24/201219.1219.1218.8718.95110,623
12/21/201218.9919.1618.5819.07476,352
12/20/201219.2519.4419.2319.42303,698
12/19/201219.2019.3419.1219.29250,756
12/18/201219.0519.1918.9919.11296,524
12/17/201218.8019.0518.7119.05280,677
12/14/201218.8618.8918.7018.73223,848
12/13/201219.0019.1018.6118.72241,073
12/12/201219.1419.2318.9119.00236,378
12/11/201218.8119.2018.8019.04425,791
12/10/201218.7418.8518.5018.83228,715
12/7/201218.6518.9118.5018.69260,522
12/6/201219.0919.1918.2418.53691,133
12/5/201219.0519.4219.0019.15404,536
12/4/201218.6019.0018.5719.00518,104
12/3/201218.4018.6918.1418.55430,087
11/30/201218.0018.5417.7018.26704,015
11/29/201217.5718.0917.5717.99415,540
11/28/201216.4117.5016.4117.49577,069
11/27/201216.6516.8316.5116.82375,778
11/26/201216.6816.7516.5016.65192,146
11/23/201216.5216.6616.5216.66116,866
11/21/201216.5916.7016.4016.50189,109
11/20/201216.3616.7216.1416.57288,924
11/19/201216.0316.6716.0316.59383,603
11/16/201215.3515.9315.2115.82311,232
11/15/201216.3116.4915.2115.44645,843
11/14/201216.7416.8316.2416.33308,401
11/13/201216.2016.7515.8516.68493,390
11/12/201216.2516.4816.1716.41303,879
11/9/201216.1016.3815.9216.07356,962
11/8/201215.7016.3515.7016.20470,098
11/7/201216.0016.0015.4515.64640,200
11/6/201215.5316.2215.4216.00606,266
11/5/201214.7615.6214.7615.36726,135
11/2/201214.5014.6914.3514.53267,847
11/1/201213.9214.5313.9014.50688,052
10/31/201213.1513.8313.1513.80520,754
Trading Center