The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Flagstar Bancorp

  • FBC
  • NYSE
  • Financial Services
  • Latest 20.31
  • Currency US$
  • Change -0.08
  • Percent Change -0.392 %
  • Volume 71,594
  • Mon Apr 21, 2014 12:47 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 20.31 Last Trade: Apr 21, 2014
Date High Low Open Close Volume
Apr 21 20.41 20.12 20.40 20.31 71,594
Apr 17 20.45 20.08 20.14 20.39 128,544
Apr 16 20.25 19.79 20.11 20.15 132,474
Apr 15 20.09 19.40 19.86 20.07 186,584
Apr 14 19.91 19.56 19.76 19.82 159,980
Apr 11 20.15 19.51 20.02 19.70 254,610
Apr 10 20.79 20.10 20.76 20.27 176,167
Apr 9 20.94 20.59 20.78 20.75 84,638
Apr 8 21.05 20.62 20.97 20.68 212,631
Apr 7 21.20 20.79 21.20 21.05 170,923
Apr 4 22.09 21.27 21.97 21.31 169,359
Apr 3 21.92 21.42 21.68 21.83 198,072
Apr 2 21.97 21.67 21.90 21.71 201,366
Apr 1 22.34 21.45 22.21 21.82 306,515
Mar 31 22.34 21.84 21.84 22.22 440,598
Mar 28 21.93 21.26 21.26 21.78 195,125
Mar 27 21.81 21.20 21.81 21.25 213,921
Mar 26 22.13 21.70 21.97 21.75 200,525
Mar 25 21.98 21.61 21.80 21.81 196,335
Mar 24 22.20 21.60 22.16 21.73 97,203
Mar 21 22.12 21.56 21.75 22.10 299,686
Mar 20 21.65 21.34 21.52 21.63 184,898
Mar 19 21.72 21.44 21.65 21.57 132,156
Mar 18 21.79 21.48 21.79 21.65 172,608
Mar 17 21.84 21.55 21.55 21.80 98,669
Mar 14 21.66 21.17 21.34 21.53 137,097
Mar 13 21.70 21.15 21.70 21.33 163,168
Mar 12 21.92 21.54 21.72 21.63 275,534
Mar 11 21.97 21.59 21.85 21.78 287,968
Mar 10 22.08 21.64 22.01 21.80 238,944