Flagstar Bancorp Inc $18.50

down -0.29


29/7/2014 04:01 PM  |  NYSE : FBC  
Industries : Banking / Savings & Loans
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FBC historical data

Date Open High Low Close Volume
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
11/3/20101.191.201.171.20607,406
11/2/20101.251.251.131.161,084,971
11/1/20101.291.291.211.221,133,231
10/29/20101.301.301.241.306,398,159
10/28/20101.331.381.211.255,450,006
10/27/20102.332.362.262.3277,715
10/26/20102.392.412.352.3694,780
10/25/20102.492.502.402.42108,619
10/22/20102.452.522.392.45110,520
10/21/20102.502.512.372.4392,073
10/20/20102.462.502.452.4891,886
10/19/20102.482.542.402.4389,880
10/18/20102.572.592.412.52206,836
10/15/20102.622.642.552.57206,377
10/14/20102.642.652.532.58138,483
10/13/20102.492.672.492.64275,941
10/12/20102.382.492.352.47113,264
10/11/20102.492.552.382.42181,025
10/8/20102.542.582.442.50148,204
10/7/20102.562.692.462.53281,791
10/6/20102.332.742.332.57497,795
10/5/20101.962.381.962.33499,769
10/4/20101.901.981.881.95112,785
10/1/20101.851.901.841.9069,203
9/30/20101.831.881.811.82173,118
9/29/20101.821.831.801.82113,326
9/28/20101.831.841.801.83135,597
9/27/20101.821.851.811.82156,963
9/24/20101.841.861.801.82212,893
9/23/20101.881.901.801.81190,107
9/22/20101.951.981.901.90167,311
9/21/20101.962.021.951.95215,135
9/20/20101.941.971.901.96328,951
9/17/20101.961.971.891.92289,194
9/16/20101.941.991.881.94333,688
9/15/20101.902.211.731.902,218,005
9/14/20102.652.652.042.12877,313
9/13/20102.612.702.592.67185,286
9/10/20102.612.672.542.58107,887
9/9/20102.602.632.542.60117,400
9/8/20102.472.562.472.55114,300
9/7/20102.622.632.442.45166,300
9/6/20102.472.472.472.640
9/3/20102.502.652.492.64179,100
9/2/20102.432.472.382.47111,600
9/1/20102.362.452.292.45170,000
8/31/20102.242.332.232.28591,800
8/30/20102.432.442.282.28579,300
8/27/20102.402.432.352.43744,100
8/26/20102.432.492.342.38754,300
8/25/20102.282.432.282.41859,900
8/24/20102.392.452.252.281,756,300
8/23/20102.642.722.332.442,203,500
8/20/20102.642.722.612.621,594,900
8/19/20102.902.902.642.651,655,300
8/18/20102.862.922.842.921,099,300
8/17/20102.742.972.742.891,469,800
8/16/20102.722.882.702.721,021,800
8/13/20102.862.892.732.74910,600
8/12/20102.782.902.782.861,015,000
8/11/20102.972.992.852.89950,600
8/10/20103.013.042.983.02929,800
Trading Center