Flagstar Bancorp Inc historical prices

   Watch this stock

Historical chart

    22.57 
    19.63 
    16.69 
 Jul 15, 2013 Jul 11, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 11, 2014 17.69 17.90 17.64 17.80 106,812
Jul 10, 2014 17.78 17.93 17.66 17.78 122,637
Jul 9, 2014 17.86 18.48 17.81 18.14 187,669
Jul 8, 2014 18.07 18.08 17.60 17.73 263,234
Jul 7, 2014 18.29 18.36 18.06 18.15 203,672
Jul 3, 2014 18.36 18.48 18.24 18.44 170,545
Jul 2, 2014 18.47 18.59 18.12 18.22 120,428
Jul 1, 2014 18.22 18.47 18.21 18.40 160,563
Jun 30, 2014 18.29 18.29 18.07 18.10 254,541
Jun 27, 2014 17.95 18.39 17.90 18.37 152,051
Jun 26, 2014 18.09 18.17 17.88 18.07 108,365
Jun 25, 2014 17.60 18.12 17.60 18.09 161,724
Jun 24, 2014 17.82 18.08 17.66 17.73 109,346
Jun 23, 2014 17.95 17.99 17.75 17.76 47,003
Jun 20, 2014 17.89 17.94 17.69 17.85 166,063
Jun 19, 2014 18.07 18.09 17.75 17.77 75,583
Jun 18, 2014 17.97 17.97 17.65 17.94 203,994
Jun 17, 2014 17.74 18.09 17.73 17.88 205,121
Jun 16, 2014 17.65 17.76 17.54 17.65 127,573
Jun 13, 2014 17.80 17.89 17.62 17.69 98,204
Jun 12, 2014 17.84 18.09 17.63 17.70 113,023
Jun 11, 2014 18.18 18.22 17.94 17.95 86,147
Jun 10, 2014 18.36 18.39 18.16 18.21 74,176
Jun 9, 2014 18.11 18.41 18.04 18.34 82,184
Jun 6, 2014 17.95 18.18 17.90 18.10 97,003
Jun 5, 2014 17.41 17.87 17.28 17.81 129,996
Jun 4, 2014 17.13 18.82 17.06 17.40 316,146
Jun 3, 2014 17.19 17.21 17.00 17.09 126,564
Jun 2, 2014 17.08 17.50 17.00 17.29 185,964
May 30, 2014 17.10 17.25 17.00 17.01 208,385