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 17.43
  • Currency US$
  • Change 0.10
  • Percent Change 0.577 %
  • Volume 109,687
  • Fri Aug 29, 2014 04:03 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: 17.43 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
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
Aug 8 18.10 17.91 17.91 18.07 89,975
Aug 7 18.14 17.92 17.99 17.96 71,899
Aug 6 18.20 17.75 17.77 17.99 131,521
Aug 5 18.03 17.80 17.93 17.87 183,648
Aug 4 18.18 17.88 18.01 17.98 153,583
Aug 1 18.43 17.93 18.26 17.99 144,799
Jul 31 18.53 18.25 18.29 18.30 183,774
Jul 30 18.76 18.40 18.70 18.51 137,232
Jul 29 18.86 18.49 18.75 18.50 181,887
Jul 28 19.24 18.67 19.17 18.79 101,684
Jul 25 19.37 19.19 19.19 19.24 153,806
Jul 24 19.75 19.12 19.12 19.25 446,790
Jul 23 19.23 17.78 17.78 19.11 313,907
Jul 22 17.64 17.35 17.43 17.40 119,826
Jul 21 17.60 17.34 17.48 17.35 56,374
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.