Flagstar Bancorp, Inc. Historical Stock Prices

FBC 
$19.44
*  
0.27
1.37%
Get FBC Alerts
*Delayed - data as of Sep. 4, 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 04-JUN-2015 TO 04-SEP-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  19.49  19.59  19.27  19.44 106,740
09/04/2015 19.49 19.59 19.27 19.44 106,836
09/03/2015 19.82 20.07 19.58 19.71 127,301
09/02/2015 19.64 19.87 19.503 19.78 236,913
09/01/2015 20.08 20.2 19.47 19.58 189,939
08/31/2015 19.79 20.38 19.79 20.33 306,561
08/28/2015 19.72 20.01 19.6116 19.85 130,717
08/27/2015 19.72 20.01 19.46 19.77 142,876
08/26/2015 19.71 19.71 19.28 19.54 263,236
08/25/2015 19.79 19.87 19.17 19.28 229,350
08/24/2015 19.69 19.92 18.18 19.28 246,337
08/21/2015 19.9 20.3725 19.75 20.19 227,359
08/20/2015 20.32 20.32 20.02 20.16 232,197
08/19/2015 20.31 20.5289 20.11 20.38 174,875
08/18/2015 20.44 20.45 20.18 20.35 198,593
08/17/2015 20.19 20.5 20.02 20.36 239,434
08/14/2015 19.66 20.25 19.66 20.13 294,871
08/13/2015 19.77 19.8 19.53 19.62 151,132
08/12/2015 19.88 19.88 19.33 19.71 164,704
08/11/2015 20.11 20.25 19.7 19.97 170,594
08/10/2015 20.21 20.39 20.08 20.22 218,748
08/07/2015 20.12 20.36 19.905 20.04 135,072
08/06/2015 20.5 20.685 20.14 20.23 175,064
08/05/2015 20.67 20.73 20.18 20.41 279,031
08/04/2015 20.67 20.75 20.51 20.51 330,263
08/03/2015 20.41 20.67 20.37 20.57 173,316
07/31/2015 20 20.51 19.85 20.3 480,419
07/30/2015 20 20.03 19.81 20 191,736
07/29/2015 20 20.1 19.88 19.95 320,126
07/28/2015 19.64 20.1 19.33 19.97 514,320
07/27/2015 18.42 18.57 18.23 18.46 173,103
07/24/2015 18.21 18.5 18.02 18.48 166,439
07/23/2015 18.35 18.58 18.19 18.25 112,894
07/22/2015 18.21 18.47 18.07 18.35 113,561
07/21/2015 18.49 18.67 18.17 18.2 111,006
07/20/2015 18.43 18.52 18.31 18.48 76,662
07/17/2015 18.48 18.48 18.22 18.42 70,945
07/16/2015 18.73 18.79 18.32 18.44 131,899
07/15/2015 18.59 18.68 18.45 18.58 87,527
07/14/2015 18.36 18.57 18.19 18.54 109,185
07/13/2015 18.3 18.37 18.15 18.32 65,968
07/10/2015 18.1 18.33 18.046 18.13 66,460
07/09/2015 18.08 18.2 17.92 18.09 296,333
07/08/2015 18.06 18.06 17.75 17.83 228,033
07/07/2015 18.03 18.24 17.77 18.21 152,586
07/06/2015 17.96 18.236 17.81 18.09 100,900
07/02/2015 18.49 18.49 18.05 18.12 110,345
07/01/2015 18.63 18.65 18.22 18.4 222,409
06/30/2015 18.32 18.56 17.847 18.48 468,821
06/29/2015 18.97 19.04 18.5 18.57 162,661
06/26/2015 19.12 19.4 18.96 19.08 282,497
06/25/2015 19.51 19.51 18.97 19.12 253,657
06/24/2015 19.41 19.75 19.335 19.44 197,500
06/23/2015 19.15 19.39 19.03 19.37 427,243
06/22/2015 18.92 19.14 18.8001 19.11 101,422
06/19/2015 18.83 18.93 18.75 18.78 149,318
06/18/2015 18.8 18.9197 18.54 18.76 131,944
06/17/2015 18.76 18.97 18.525 18.63 65,498
06/16/2015 18.81 18.87 18.73 18.82 89,676
06/15/2015 18.74 18.93 18.7 18.86 110,055
06/12/2015 18.83 18.97 18.78 18.86 93,545
06/11/2015 19.02 19.08 18.89 18.93 88,200
06/10/2015 18.95 19.18 18.925 19.03 92,868
06/09/2015 18.89 19.14 18.78 18.86 95,977
06/08/2015 18.79 18.99 18.75 18.83 55,197
06/05/2015 18.73 18.93 18.7 18.9 104,865
06/04/2015 18.68 18.8 18.5 18.71 109,787
*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?