Flagstar Bancorp, Inc. Historical Stock Prices

FBC 
$14.61
*  
0.10
0.69%
Get FBC Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading FBC now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  14.54  14.635  14.31  14.61 100,500
04/01/2015 14.45 14.635 14.31 14.61 100,607
03/31/2015 14.46 14.57 14.28 14.51 104,538
03/30/2015 14.22 14.56 14.15 14.55 107,935
03/27/2015 14.07 14.2 13.9501 14.2 112,472
03/26/2015 14.12 14.24 14.01 14.1 117,486
03/25/2015 14.37 14.48 14.06 14.16 163,181
03/24/2015 14.48 14.57 14.36 14.43 76,540
03/23/2015 14.53 14.72 14.46 14.58 64,824
03/20/2015 14.54 14.74 14.5 14.55 110,017
03/19/2015 14.41 14.48 14.35 14.44 53,402
03/18/2015 14.41 14.55 14.38 14.45 86,910
03/17/2015 14.31 14.55 14.2 14.49 131,438
03/16/2015 14.73 14.81 14.38 14.44 112,927
03/13/2015 14.88 14.88 14.491 14.7 51,430
03/12/2015 14.68 14.99 14.66 14.87 84,664
03/11/2015 14.59 14.67 14.435 14.63 94,868
03/10/2015 14.59 14.67 14.5 14.52 50,684
03/09/2015 14.82 14.91 14.61 14.68 49,767
03/06/2015 14.67 15.05 14.67 14.84 70,867
03/05/2015 14.77 14.8 14.57 14.76 44,097
03/04/2015 14.52 14.75 14.52 14.74 56,935
03/03/2015 14.67 14.71 14.55 14.61 75,972
03/02/2015 14.82 14.87 14.56 14.76 71,656
02/27/2015 14.76 14.9 14.75 14.79 83,153
02/26/2015 14.69 14.9 14.66 14.86 67,310
02/25/2015 14.77 14.83 14.59 14.65 64,867
02/24/2015 14.58 14.82 14.58 14.78 78,248
02/23/2015 14.62 14.7 14.48 14.58 124,908
02/20/2015 14.8 14.8 14.51 14.62 59,717
02/19/2015 14.68 14.9 14.51 14.77 57,324
02/18/2015 14.75 14.94 14.638 14.7 58,417
02/17/2015 14.75 14.85 14.6446 14.74 106,372
02/13/2015 14.94 15.03 14.76 14.85 61,814
02/12/2015 14.86 15.1 14.78 14.9 84,995
02/11/2015 14.84 14.9 14.52 14.74 61,943
02/10/2015 15.25 15.25 14.77 14.92 73,839
02/09/2015 14.75 15.2 14.68 15.1 170,410
02/06/2015 14.91 15.1 14.71 14.85 108,855
02/05/2015 14.55 14.96 14.55 14.95 83,981
02/04/2015 14.67 14.89 14.38 14.47 74,375
02/03/2015 14.65 14.96 14.65 14.75 83,765
02/02/2015 14.28 14.62 14.12 14.54 143,478
01/30/2015 14.47 14.58 14.16 14.21 194,464
01/29/2015 14.45 14.62 14.3001 14.6 201,501
01/28/2015 14.88 14.94 14.23 14.4 141,467
01/27/2015 14.74 14.97 14.62 14.8 129,775
01/26/2015 15.01 15.19 14.7 14.8 114,357
01/23/2015 15.45 15.6 14.873 15.01 165,220
01/22/2015 16.05 16.18 15.15 15.48 340,645
01/21/2015 16.11 16.48 16.08 16.45 163,633
01/20/2015 16.19 16.4 15.87 16.15 137,361
01/16/2015 15.9 16.31 15.9 16.25 110,842
01/15/2015 16.12 16.16 15.75 15.98 133,471
01/14/2015 16.1 16.205 15.91 16.17 88,602
01/13/2015 16.59 16.74 16.02 16.22 127,012
01/12/2015 16.33 16.538 16.08 16.5 134,643
01/09/2015 16.47 16.47 16.15 16.38 129,811
01/08/2015 16.12 16.47 16.11 16.46 179,786
01/07/2015 16.5 16.5 15.65 16 126,465
01/06/2015 15.47 16.38 15.47 16.29 285,844
01/05/2015 15.41 15.41 14.91 15.09 108,520
01/02/2015 15.78 15.84 15.42 15.55 68,562
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?