The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Flagstar Bancorp

  • FBC
  • NYSE
  • Financial Services
  • Latest 16.89
  • Currency US$
  • Change -0.48
  • Percent Change -2.763 %
  • Volume 278,891
  • Mon Sep 22, 2014 04:00 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: 16.89 Last Trade: Sep 22, 2014
Date High Low Open Close Volume
Sep 22 17.43 16.85 17.30 16.89 278,891
Sep 19 17.63 17.18 17.56 17.37 153,078
Sep 18 17.70 17.51 17.54 17.54 72,393
Sep 17 17.77 17.38 17.55 17.49 99,853
Sep 16 17.75 17.37 17.73 17.55 113,002
Sep 15 17.96 17.52 17.65 17.77 123,514
Sep 12 18.00 17.52 17.79 17.68 86,563
Sep 11 17.86 17.05 17.05 17.73 115,351
Sep 10 17.15 17.01 17.01 17.11 75,106
Sep 9 17.51 16.95 17.37 17.04 92,478
Sep 8 17.05 16.81 16.96 17.03 103,546
Sep 5 17.14 16.94 17.04 17.02 73,956
Sep 4 17.55 17.00 17.35 17.13 101,568
Sep 3 17.64 17.22 17.53 17.33 84,902
Sep 2 17.62 17.29 17.46 17.48 84,206
Aug 29 17.45 17.26 17.34 17.43 109,687
Aug 28 17.56 17.29 17.56 17.33 140,393
Aug 27 18.21 17.50 17.55 17.66 334,784
Aug 26 18.50 18.31 18.31 18.49 62,018
Aug 25 18.52 18.28 18.42 18.34 48,853
Aug 22 18.51 18.19 18.29 18.35 97,137
Aug 21 18.41 17.97 18.11 18.35 68,520
Aug 20 18.30 17.98 18.24 18.16 93,957
Aug 19 18.41 18.07 18.07 18.34 71,682
Aug 18 18.24 17.99 18.18 18.05 154,595
Aug 15 18.39 17.97 18.39 18.00 152,567
Aug 14 18.51 17.80 17.80 18.22 262,800
Aug 13 18.08 17.76 18.04 17.79 130,445
Aug 12 18.10 17.84 18.00 17.96 73,562
Aug 11 18.35 18.00 18.07 18.11 71,253
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.