Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flagstar Bancorp (NY: FBC )

37.54 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 12.80 12.88 12.62 12.71 357,130 -0.02(-0.14%)
Mar 27, 2013 12.53 12.83 12.50 12.73 177,133 +0.11(+0.87%)
Mar 26, 2013 12.78 12.94 12.62 12.62 346,054 -0.07(-0.58%)
Mar 25, 2013 12.36 12.71 12.36 12.69 258,662 +0.35(+2.81%)
Mar 22, 2013 12.42 12.49 12.32 12.34 166,364 +0.00(+0.00%)
Mar 21, 2013 12.41 12.57 12.32 12.34 131,773 -0.16(-1.31%)
Mar 20, 2013 12.33 12.61 12.03 12.51 192,950 +0.16(+1.33%)
Mar 19, 2013 12.62 12.91 12.33 12.34 281,429 -0.25(-1.96%)
Mar 18, 2013 12.53 12.63 12.38 12.59 374,736 -0.14(-1.07%)
Mar 15, 2013 12.76 12.95 12.70 12.73 449,198 -0.14(-1.06%)
Mar 14, 2013 13.22 13.26 12.55 12.86 723,024 -0.36(-2.69%)
Mar 13, 2013 13.23 13.32 12.83 13.22 573,761 -0.46(-3.34%)
Mar 12, 2013 13.93 13.99 13.40 13.67 445,403 -0.30(-2.15%)
Mar 11, 2013 13.65 14.00 13.62 13.98 682,641 +0.36(+2.61%)
Mar 08, 2013 13.07 13.69 13.03 13.62 653,288 +0.59(+4.55%)
Mar 07, 2013 12.44 13.04 12.44 13.03 745,858 +0.64(+5.15%)
Mar 06, 2013 11.89 12.57 11.86 12.39 616,369 +0.50(+4.22%)
Mar 05, 2013 12.01 12.08 11.81 11.89 1,069,277 -0.16(-1.29%)
Mar 04, 2013 12.37 12.38 11.66 12.04 1,110,169 -0.41(-3.30%)
Mar 01, 2013 12.32 12.71 12.17 12.45 282,067 +0.05(+0.44%)
Feb 28, 2013 12.24 12.55 12.14 12.40 523,789 -0.09(-0.73%)
Feb 27, 2013 12.15 12.57 12.13 12.49 340,788 +0.30(+2.47%)
Feb 26, 2013 12.38 12.44 11.80 12.19 639,613 -0.58(-4.57%)
Feb 22, 2013 12.68 12.90 12.59 12.77 537,161 +0.23(+1.82%)
Feb 21, 2013 13.04 13.06 12.18 12.54 1,019,921 -0.63(-4.78%)
Feb 20, 2013 13.61 13.61 13.09 13.17 572,572 -0.46(-3.35%)
Feb 19, 2013 13.71 13.72 13.46 13.63 718,331 -0.06(-0.47%)
Feb 15, 2013 13.72 13.79 13.50 13.69 346,650 -0.05(-0.40%)
Feb 14, 2013 13.86 13.90 13.48 13.75 523,993 -0.15(-1.05%)
Feb 13, 2013 14.18 14.19 13.81 13.89 191,581 -0.28(-1.99%)
Feb 12, 2013 14.21 14.36 14.13 14.18 257,823 -0.04(-0.26%)
Feb 11, 2013 14.27 14.31 13.75 14.21 539,164 -0.14(-0.95%)
Feb 08, 2013 14.06 14.37 13.99 14.35 262,805 +0.30(+2.14%)
Feb 07, 2013 14.20 14.28 13.94 14.05 185,333 -0.12(-0.84%)
Feb 06, 2013 14.05 14.31 13.75 14.17 1,012,413 -0.25(-1.71%)
Feb 04, 2013 14.47 14.64 14.38 14.41 305,069 -0.17(-1.19%)
Feb 01, 2013 14.36 14.77 14.35 14.59 654,822 +0.24(+1.65%)
Jan 31, 2013 14.10 14.37 14.06 14.35 512,052 +0.20(+1.42%)
Jan 30, 2013 14.47 14.50 14.14 14.15 485,304 -0.36(-2.51%)
Jan 29, 2013 14.60 14.73 14.50 14.51 539,451 +0.10(+0.70%)
Jan 28, 2013 14.67 14.72 14.18 14.41 688,435 -0.17(-1.19%)
Jan 25, 2013 14.20 15.08 14.18 14.59 1,701,206 +0.38(+2.70%)
Jan 24, 2013 16.45 16.58 13.87 14.20 3,022,313 -1.98(-12.23%)
Jan 23, 2013 16.10 16.24 15.71 16.18 813,918 +0.10(+0.62%)
Jan 22, 2013 15.69 16.11 15.67 16.08 464,302 +0.39(+2.50%)
Jan 18, 2013 15.74 15.76 15.63 15.69 403,016 -0.05(-0.29%)
Jan 17, 2013 15.81 15.93 15.59 15.74 653,353 +0.06(+0.41%)
Jan 16, 2013 15.82 16.06 15.65 15.67 707,361 -0.16(-0.98%)
Jan 15, 2013 15.35 16.09 15.31 15.83 714,301 +0.32(+2.06%)
Jan 14, 2013 16.22 16.42 15.48 15.51 1,105,730 -0.78(-4.76%)
Jan 11, 2013 16.91 17.00 15.88 16.28 1,046,870 -0.73(-4.29%)
Jan 10, 2013 17.24 17.50 16.31 17.01 1,058,596 -0.26(-1.53%)
Jan 09, 2013 17.74 17.78 17.26 17.28 379,965 -0.39(-2.22%)
Jan 08, 2013 17.62 17.86 17.60 17.67 399,066 +0.09(+0.52%)
Jan 07, 2013 17.68 17.75 17.50 17.58 232,867 -0.10(-0.57%)
Jan 04, 2013 18.14 18.37 17.33 17.68 731,335 -0.44(-2.42%)
Jan 03, 2013 18.52 18.54 17.89 18.12 508,461 -0.36(-1.93%)
Jan 02, 2013 18.54 18.55 17.70 18.47 517,036 +0.78(+4.38%)
Dec 31, 2012 17.12 17.79 17.12 17.70 287,733 +0.50(+2.92%)
Dec 28, 2012 17.24 17.37 17.11 17.20 125,703 -0.06(-0.37%)
Dec 27, 2012 17.51 17.59 17.10 17.26 216,559 -0.26(-1.46%)
Dec 26, 2012 17.40 17.59 17.21 17.51 254,850 +0.23(+1.32%)
Dec 24, 2012 17.44 17.44 17.21 17.29 121,265 -0.11(-0.63%)
Dec 21, 2012 17.32 17.48 16.95 17.40 522,180 -0.32(-1.80%)
Dec 20, 2012 17.56 17.73 17.54 17.72 332,915 +0.12(+0.67%)
Dec 19, 2012 17.51 17.64 17.44 17.60 274,880 +0.16(+0.94%)
Dec 18, 2012 17.38 17.51 17.32 17.43 325,051 +0.05(+0.31%)
Dec 17, 2012 17.15 17.38 17.07 17.38 307,680 +0.29(+1.71%)
Dec 14, 2012 17.20 17.23 17.06 17.09 245,383 +0.01(+0.05%)
Dec 13, 2012 17.33 17.42 16.98 17.08 264,265 -0.26(-1.47%)
Dec 12, 2012 17.46 17.54 17.25 17.33 259,119 -0.04(-0.21%)
Dec 11, 2012 17.16 17.51 17.15 17.37 466,755 +0.19(+1.12%)
Dec 10, 2012 17.10 17.20 16.88 17.18 250,719 +0.13(+0.75%)
Dec 07, 2012 17.01 17.25 16.88 17.05 285,586 +0.15(+0.86%)
Dec 06, 2012 17.41 17.51 16.64 16.90 757,625 -0.57(-3.24%)
Dec 05, 2012 17.38 17.71 17.33 17.47 443,455 +0.14(+0.79%)
Dec 04, 2012 16.97 17.33 16.94 17.33 567,949 +0.68(+4.05%)
Nov 30, 2012 16.42 16.91 16.15 16.66 771,746 +0.25(+1.50%)
Nov 29, 2012 16.03 16.50 16.03 16.41 455,517 +0.46(+2.86%)
Nov 28, 2012 14.97 15.96 14.97 15.96 632,587 +0.61(+3.98%)
Nov 27, 2012 15.19 15.35 15.06 15.34 411,930 +0.16(+1.02%)
Nov 26, 2012 15.22 15.28 15.05 15.19 210,631 -0.01(-0.06%)
Nov 23, 2012 15.07 15.20 15.07 15.20 128,109 +0.15(+0.97%)
Nov 21, 2012 15.13 15.23 14.96 15.05 207,302 -0.06(-0.42%)
Nov 20, 2012 14.92 15.25 14.72 15.12 316,720 -0.02(-0.12%)
Nov 19, 2012 14.62 15.21 14.62 15.13 420,508 +0.70(+4.87%)
Nov 16, 2012 14.00 14.53 13.88 14.43 341,174 +0.35(+2.46%)
Nov 15, 2012 14.88 15.04 13.88 14.08 707,977 -0.81(-5.45%)
Nov 14, 2012 15.27 15.35 14.81 14.90 338,071 -0.32(-2.10%)
Nov 13, 2012 14.78 15.28 14.46 15.22 540,857 +0.25(+1.65%)
Nov 12, 2012 14.82 15.03 14.75 14.97 333,114 +0.31(+2.12%)
Nov 09, 2012 14.69 14.94 14.52 14.66 391,304 -0.12(-0.80%)
Nov 08, 2012 14.32 14.92 14.32 14.78 515,324 +0.51(+3.58%)
Nov 07, 2012 14.60 14.60 14.09 14.27 701,791 -0.33(-2.25%)
Nov 06, 2012 14.17 14.80 14.07 14.60 663,496 +0.58(+4.17%)
Nov 05, 2012 13.46 14.25 13.46 14.01 795,994 +0.76(+5.71%)
Nov 02, 2012 13.23 13.40 13.09 13.25 293,615 +0.03(+0.21%)
Nov 01, 2012 12.70 13.25 12.68 13.23 754,247 +0.64(+5.07%)
Oct 31, 2012 12.00 12.62 12.00 12.59 570,854 +0.64(+5.34%)
Oct 26, 2012 11.90 11.95 11.95 11.95 571,343 +0.00(+0.00%)
Oct 25, 2012 12.54 12.62 11.74 11.95 511,689 -0.36(-2.96%)
Oct 24, 2012 13.15 13.47 12.20 12.32 1,126,604 -0.63(-4.86%)
Oct 23, 2012 12.52 12.95 12.42 12.94 278,933 +0.58(+4.72%)
Oct 19, 2012 12.84 12.97 12.24 12.36 625,480 -0.50(-3.90%)
Oct 18, 2012 13.04 13.19 12.79 12.86 567,328 -0.10(-0.77%)
Oct 17, 2012 12.47 13.01 12.43 12.96 525,778 +0.54(+4.33%)
Oct 16, 2012 12.34 12.59 11.99 12.42 536,092 +0.49(+4.13%)
Oct 15, 2012 11.86 11.94 11.72 11.93 489,226 +0.16(+1.32%)
Oct 12, 2012 11.77 11.95 11.72 11.78 906,603 +0.10(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.