Flagstar Bancorp, Inc. Historical Stock Prices

FBC 
$17.55
*  
0.22
1.24%
Get FBC Alerts
*Delayed - data as of Sep. 16, 2014  -  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 for next time

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

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  17.74  17.75  17.37  17.55 113,002
09/16/2014 17.73 17.75 17.37 17.55 113,002
09/15/2014 17.65 17.96 17.52 17.77 123,514
09/12/2014 17.79 18 17.52 17.68 86,563
09/11/2014 17.05 17.86 17.05 17.73 115,351
09/10/2014 17.01 17.153 17.01 17.11 75,106
09/09/2014 17.37 17.514 16.95 17.04 92,403
09/08/2014 16.96 17.05 16.81 17.03 103,546
09/05/2014 17.04 17.144 16.94 17.02 73,956
09/04/2014 17.35 17.55 17 17.13 101,568
09/03/2014 17.53 17.644 17.22 17.33 84,902
09/02/2014 17.46 17.62 17.29 17.48 84,206
08/29/2014 17.34 17.45 17.2601 17.43 109,687
08/28/2014 17.56 17.56 17.29 17.33 140,393
08/27/2014 17.55 18.21 17.5 17.66 334,784
08/26/2014 18.31 18.5 18.31 18.49 62,018
08/25/2014 18.42 18.515 18.28 18.34 48,853
08/22/2014 18.29 18.51 18.19 18.35 97,137
08/21/2014 18.11 18.41 17.97 18.35 68,520
08/20/2014 18.24 18.3 17.98 18.16 93,957
08/19/2014 18.07 18.41 18.07 18.34 71,682
08/18/2014 18.18 18.24 17.99 18.05 154,595
08/15/2014 18.39 18.39 17.97 18 152,567
08/14/2014 17.8 18.51 17.8 18.22 262,800
08/13/2014 18.04 18.08 17.76 17.79 130,445
08/12/2014 18 18.1 17.84 17.96 73,562
08/11/2014 18.07 18.35 18.003 18.11 71,253
08/08/2014 17.91 18.1 17.91 18.07 89,975
08/07/2014 17.99 18.14 17.92 17.96 71,899
08/06/2014 17.77 18.2 17.75 17.99 131,521
08/05/2014 17.93 18.03 17.8 17.87 183,648
08/04/2014 18.01 18.18 17.88 17.98 153,583
08/01/2014 18.26 18.43 17.93 17.99 144,799
07/31/2014 18.29 18.53 18.25 18.3 183,774
07/30/2014 18.7 18.76 18.4 18.51 137,232
07/29/2014 18.75 18.86 18.49 18.5 181,887
07/28/2014 19.17 19.24 18.67 18.79 101,684
07/25/2014 19.19 19.37 19.19 19.24 153,806
07/24/2014 19.12 19.75 19.12 19.25 446,790
07/23/2014 17.78 19.23 17.78 19.11 313,907
07/22/2014 17.43 17.64 17.35 17.4 119,826
07/21/2014 17.48 17.6 17.34 17.35 56,374
07/18/2014 17.29 17.77 17.25 17.49 150,416
07/17/2014 17.8 17.99 17.22 17.34 221,067
07/16/2014 18.06 18.19 17.7701 17.91 148,239
07/15/2014 17.77 18.08 17.77 17.9 99,275
07/14/2014 18.01 18.08 17.71 17.73 88,858
07/11/2014 17.69 17.9 17.64 17.8 106,812
07/10/2014 17.78 17.93 17.665 17.78 122,637
07/09/2014 17.86 18.48 17.81 18.14 187,669
07/08/2014 18.07 18.08 17.6 17.73 263,234
07/07/2014 18.29 18.36 18.06 18.15 203,672
07/03/2014 18.36 18.48 18.235 18.44 170,545
07/02/2014 18.47 18.5935 18.12 18.22 120,428
07/01/2014 18.22 18.47 18.214 18.4 160,563
06/30/2014 18.29 18.29 18.07 18.1 254,541
06/27/2014 17.95 18.39 17.9 18.37 152,051
06/26/2014 18.09 18.17 17.885 18.07 108,365
06/25/2014 17.6 18.115 17.6 18.09 161,724
06/24/2014 17.82 18.08 17.66 17.73 109,346
06/23/2014 17.95 17.99 17.75 17.76 47,003
06/20/2014 17.89 17.94 17.69 17.85 166,063
06/19/2014 18.07 18.09 17.75 17.77 75,583
06/18/2014 17.97 17.97 17.65 17.94 203,994
06/17/2014 17.74 18.09 17.73 17.88 205,121
06/16/2014 17.65 17.76 17.54 17.65 127,573
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 Brokers before you trade

Want to trade FX?