Flagstar Bancorp, Inc. Historical Stock Prices

FBC 
$18.74
*  
0.04
0.21%
Get FBC Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading FBC now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    FBC After Hours
 
 
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 27-FEB-2015 TO 28-MAY-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  18.69  18.85  18.52  18.74 145,000
05/28/2015 18.8 18.82 18.55 18.78 77,315
05/27/2015 18.36 18.84 18.21 18.8 272,903
05/26/2015 18.4 18.4 18 18.27 160,232
05/22/2015 18.49 18.59 18.36 18.51 175,742
05/21/2015 18.37 18.7 18.36 18.53 282,953
05/20/2015 18.31 18.54 18.13 18.43 326,869
05/19/2015 18.29 18.34 18.13 18.28 212,886
05/18/2015 17.86 18.32 17.86 18.22 225,956
05/15/2015 18.01 18.03 17.8 17.9 211,153
05/14/2015 18.21 18.22 17.79 17.98 267,179
05/13/2015 17.69 18.08 17.56 17.99 296,973
05/12/2015 17.67 17.82 17.38 17.69 179,345
05/11/2015 17.36 17.72 17.28 17.65 236,575
05/08/2015 17.3 17.42 17.07 17.33 740,853
05/07/2015 17.24 17.31 17.11 17.15 107,645
05/06/2015 17.41 17.49 17.26 17.33 146,561
05/05/2015 17.48 17.5 17.2924 17.4 180,230
05/04/2015 17.26 17.51 17.21 17.47 180,256
05/01/2015 17.25 17.4 17.05 17.16 153,255
04/30/2015 17.13 17.45 17.05 17.18 243,568
04/29/2015 16.62 17.39 16.62 17.1 329,120
04/28/2015 16.87 17.06 16.02 16.69 495,598
04/27/2015 15.06 15.27 14.83 15.1 102,441
04/24/2015 14.98 15.06 14.86 15.02 76,525
04/23/2015 14.8 15 14.79 14.95 41,573
04/22/2015 14.88 14.98 14.715 14.89 91,263
04/21/2015 15.05 15.06 14.795 14.86 87,287
04/20/2015 14.85 15.16 14.85 15.03 56,508
04/17/2015 15 15.216 14.73 14.85 60,054
04/16/2015 15.07 15.15 14.92 15.11 40,885
04/15/2015 14.86 15.05 14.8 15.04 66,531
04/14/2015 14.89 15.09 14.77 14.87 66,865
04/13/2015 14.73 14.95 14.73 14.87 47,816
04/10/2015 14.88 14.908 14.76 14.8 62,560
04/09/2015 14.74 14.95 14.73 14.8 115,135
04/08/2015 14.89 14.98 14.7 14.81 113,534
04/07/2015 14.82 14.98 14.81 14.85 85,360
04/06/2015 14.68 14.87 14.67 14.83 89,223
04/02/2015 14.56 14.8 14.44 14.77 87,370
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
*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?