Flagstar Bancorp, Inc. Historical Stock Prices

FBC 
$20.39
*  
0.24
 negative 
1.19%
Get FBC Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    FBC Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
16:00  20.195  20.45  20.08  20.39 128,544
04/17/2014 20.14 20.45 20.08 20.39 128,544
04/16/2014 20.11 20.248 19.79 20.15 132,474
04/15/2014 19.86 20.09 19.4 20.07 186,584
04/14/2014 19.76 19.91 19.56 19.82 159,980
04/11/2014 20.02 20.15 19.51 19.7 254,610
04/10/2014 20.76 20.788 20.1 20.27 176,167
04/09/2014 20.78 20.94 20.59 20.75 84,638
04/08/2014 20.97 21.05 20.62 20.68 212,631
04/07/2014 21.2 21.2 20.79 21.05 170,923
04/04/2014 21.97 22.09 21.2662 21.31 169,359
04/03/2014 21.68 21.92 21.42 21.83 140,472
04/02/2014 21.9 21.97 21.6705 21.71 201,366
04/01/2014 22.21 22.34 21.45 21.82 306,515
03/31/2014 21.84 22.34 21.84 22.22 440,598
03/28/2014 21.26 21.93 21.26 21.78 195,125
03/27/2014 21.81 21.81 21.2 21.25 210,940
03/26/2014 21.97 22.13 21.7 21.75 200,525
03/25/2014 21.8 21.98 21.61 21.81 196,335
03/24/2014 22.16 22.2 21.6 21.73 97,203
03/21/2014 21.75 22.12 21.5601 22.1 299,686
03/20/2014 21.52 21.65 21.34 21.63 184,898
03/19/2014 21.65 21.72 21.44 21.57 132,156
03/18/2014 21.79 21.79 21.48 21.65 172,608
03/17/2014 21.55 21.84 21.55 21.8 98,669
03/14/2014 21.34 21.655 21.17 21.53 137,097
03/13/2014 21.7 21.7 21.15 21.33 163,168
03/12/2014 21.72 21.92 21.54 21.63 275,534
03/11/2014 21.85 21.97 21.59 21.78 287,968
03/10/2014 22.01 22.08 21.64 21.8 238,944
03/07/2014 22.2 22.49 22.01 22.09 245,222
03/06/2014 22.1 22.43 22 22.16 306,780
03/05/2014 22.25 22.25 21.96 22.08 206,581
03/04/2014 22.16 22.4 21.97 22.27 271,107
03/03/2014 22.04 22.2 21.59 21.94 404,800
02/28/2014 22.58 22.88 22.05 22.14 281,774
02/27/2014 21.78 22.618 21.655 22.57 183,987
02/26/2014 21.33 21.95 21.251 21.83 130,162
02/25/2014 21.17 21.34 21.03 21.27 141,974
02/24/2014 21.25 21.68 21.2 21.23 214,865
02/21/2014 21.37 21.41 21.12 21.27 127,576
02/20/2014 21.13 21.49 21.09 21.34 135,170
02/19/2014 20.97 21.365 20.8522 21.14 122,915
02/18/2014 21.35 21.35 20.96 21.07 101,236
02/14/2014 21.18 21.32 20.81 21.25 116,163
02/13/2014 20.62 21.27 20.42 21.17 154,915
02/12/2014 20.88 21.12 20.56 20.74 118,744
02/11/2014 20.77 20.938 20.7 20.84 156,083
02/10/2014 20.68 20.878 20.38 20.67 106,760
02/07/2014 20.67 21.05 20.49 20.73 158,075
02/06/2014 20.5 20.7 20.4 20.65 105,480
02/05/2014 20.58 20.74 20.32 20.45 99,200
02/04/2014 20.48 20.96 20.3 20.66 198,598
02/03/2014 20.91 20.98 20.13 20.35 323,916
01/31/2014 20.93 20.99 20.76 20.87 211,921
01/30/2014 20.99 21.36 20.73 21.19 243,162
01/29/2014 20.96 21.1 20.58 20.84 256,174
01/28/2014 21.05 21.22 20.85 21.07 407,353
01/27/2014 20.94 21.26 20.53 20.84 447,421
01/24/2014 20.64 20.94 20.38 20.74 382,315
01/23/2014 21.01 21.63 20.69 20.78 1,357,588
01/22/2014 20.36 20.42 20.02 20.29 333,474
01/21/2014 19.9 20.36 19.86 20.31 297,237
01/17/2014 20.03 20.078 19.7 19.87 231,669
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?