Flagstar Bancorp, Inc. Historical Stock Prices

FBC 
$19.23
*  
0.12
0.63%
Get FBC Alerts
*Delayed - data as of Jul. 24, 2014 14:41 ET  -  Find a broker to begin trading FBC now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    FBC Real Time
 
 
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 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
14:41  19.33  19.75  19.12  19.23 225,620
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
06/13/2014 17.8 17.89 17.62 17.69 98,204
06/12/2014 17.84 18.09 17.6275 17.7 113,023
06/11/2014 18.18 18.22 17.94 17.95 86,147
06/10/2014 18.36 18.39 18.16 18.21 74,176
06/09/2014 18.11 18.41 18.04 18.34 82,184
06/06/2014 17.95 18.18 17.898 18.1 97,003
06/05/2014 17.41 17.87 17.28 17.81 129,996
06/04/2014 17.13 18.82 17.065 17.4 316,146
06/03/2014 17.19 17.21 17 17.09 126,564
06/02/2014 17.08 17.5 17 17.29 185,964
05/30/2014 17.1 17.25 17 17.01 208,385
05/29/2014 16.87 17.14 16.7611 17.07 133,754
05/28/2014 17.13 17.13 16.8703 16.91 102,046
05/27/2014 17.15 17.28 17.015 17.16 81,745
05/23/2014 16.8 17.1 16.8 17.07 90,470
05/22/2014 16.57 16.86 16.45 16.81 144,965
05/21/2014 16.74 16.82 16.4 16.43 145,484
05/20/2014 16.78 16.92 16.55 16.62 226,280
05/19/2014 16.66 16.85 16.642 16.84 106,923
05/16/2014 16.67 16.77 16.5 16.75 218,398
05/15/2014 16.7 16.76 16.44 16.71 224,878
05/14/2014 17.34 17.35 16.75 16.76 181,569
05/13/2014 17.41 17.52 17.185 17.34 271,700
05/12/2014 17.38 17.595 17.24 17.52 206,040
05/09/2014 17.14 17.35 17.12 17.32 149,880
05/08/2014 17.15 17.47 17.11 17.2 248,005
05/07/2014 17.04 17.2 16.99 17.17 280,966
05/06/2014 17.19 17.295 17.03 17.08 290,565
05/05/2014 17.54 17.64 17.07 17.21 240,687
05/02/2014 17.5 17.915 17.47 17.71 250,415
05/01/2014 17.59 17.66 17.11 17.4 349,388
04/30/2014 17 17.61 16.73 17.6 558,195
04/29/2014 17.6 17.77 16.915 17.04 523,082
04/28/2014 18.24 18.35 17.53 17.6 602,767
04/25/2014 18.32 18.63 18.16 18.31 471,601
04/24/2014 19.22 19.29 18.46 18.7 610,293
04/23/2014 19.14 19.99 18.89 19.25 1,204,197
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?