Flagstar Bancorp (NY: FBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	16.71	16.93	16.28	16.86	513,924	-0.08(-0.48%)
Jun 29, 2015	17.31	17.37	16.88	16.94	178,310	-0.47(-2.67%)
Jun 26, 2015	17.44	17.70	17.30	17.41	309,675	-0.04(-0.21%)
Jun 25, 2015	17.80	17.80	17.31	17.44	278,060	-0.29(-1.65%)
Jun 24, 2015	17.71	18.02	17.64	17.73	216,500	+0.06(+0.36%)
Jun 23, 2015	17.47	17.69	17.36	17.67	468,346	+0.24(+1.36%)
Jun 22, 2015	17.26	17.46	17.15	17.43	111,179	+0.30(+1.76%)
Jun 19, 2015	17.18	17.27	17.10	17.13	163,683	+0.02(+0.11%)
Jun 18, 2015	17.15	17.26	16.91	17.11	144,637	+0.12(+0.70%)
Jun 17, 2015	17.11	17.31	16.90	17.00	71,799	-0.17(-1.01%)
Jun 16, 2015	17.16	17.21	17.09	17.17	98,303	-0.04(-0.21%)
Jun 15, 2015	17.10	17.27	17.06	17.20	120,643	+0.00(+0.00%)
Jun 12, 2015	17.18	17.31	17.13	17.20	102,544	-0.06(-0.37%)
Jun 11, 2015	17.35	17.41	17.23	17.27	96,685	-0.09(-0.53%)
Jun 10, 2015	17.29	17.50	17.26	17.36	101,802	+0.16(+0.90%)
Jun 09, 2015	17.23	17.46	17.13	17.20	105,320	+0.03(+0.16%)
Jun 08, 2015	17.14	17.32	17.10	17.18	60,507	-0.06(-0.37%)
Jun 05, 2015	17.09	17.27	17.06	17.24	114,953	+0.17(+1.02%)
Jun 04, 2015	17.04	17.15	16.88	17.07	120,349	-0.09(-0.53%)
Jun 03, 2015	16.99	17.29	16.99	17.16	257,175	+0.24(+1.40%)
Jun 02, 2015	16.70	17.11	16.69	16.92	196,810	+0.19(+1.15%)
Jun 01, 2015	17.11	17.11	16.57	16.73	146,444	-0.36(-2.13%)
May 29, 2015	17.09	17.20	16.89	17.10	159,169	-0.04(-0.21%)
May 28, 2015	17.15	17.17	16.92	17.13	84,753	-0.02(-0.11%)
May 27, 2015	16.75	17.19	16.61	17.15	299,158	+0.48(+2.90%)
May 26, 2015	16.79	16.79	16.42	16.67	175,647	-0.22(-1.30%)
May 22, 2015	16.87	16.89	16.89	16.89	192,603	-0.02(-0.11%)
May 21, 2015	16.76	17.06	16.75	16.90	310,175	+0.09(+0.54%)
May 20, 2015	16.70	16.91	16.54	16.81	358,316	+0.14(+0.82%)
May 19, 2015	16.68	16.73	16.54	16.68	233,367	+0.05(+0.33%)
May 18, 2015	16.29	16.71	16.29	16.62	247,694	+0.29(+1.79%)
May 15, 2015	16.43	16.45	16.24	16.33	231,467	-0.07(-0.45%)
May 14, 2015	16.61	16.62	16.23	16.40	292,883	-0.01(-0.06%)
May 13, 2015	16.14	16.49	16.02	16.41	325,543	+0.27(+1.70%)
May 12, 2015	16.12	16.26	15.85	16.14	196,599	+0.04(+0.23%)
May 11, 2015	15.84	16.16	15.76	16.10	259,335	+0.29(+1.85%)
May 08, 2015	15.78	15.89	15.57	15.81	812,128	+0.16(+1.05%)
May 07, 2015	15.73	15.79	15.61	15.64	118,001	-0.16(-1.04%)
May 06, 2015	15.88	15.96	15.75	15.81	160,661	-0.06(-0.40%)
May 05, 2015	15.95	15.96	15.77	15.87	197,569	-0.06(-0.40%)
May 04, 2015	15.75	15.97	15.70	15.94	197,597	+0.28(+1.81%)
May 01, 2015	15.74	15.87	15.55	15.65	167,999	-0.02(-0.12%)
Apr 30, 2015	15.63	15.92	15.55	15.67	267,001	+0.07(+0.47%)
Apr 29, 2015	15.16	15.86	15.16	15.60	360,783	+0.37(+2.46%)
Apr 28, 2015	15.39	15.56	14.61	15.23	543,278	+1.45(+10.53%)
Apr 27, 2015	13.74	13.93	13.53	13.77	112,296	+0.07(+0.53%)
Apr 24, 2015	13.67	13.74	13.56	13.70	83,887	+0.06(+0.47%)
Apr 23, 2015	13.50	13.68	13.49	13.64	45,572	+0.05(+0.40%)
Apr 22, 2015	13.57	13.67	13.42	13.58	100,043	+0.03(+0.20%)
Apr 21, 2015	13.73	13.74	13.50	13.56	95,684	-0.16(-1.13%)
Apr 20, 2015	13.55	13.83	13.55	13.71	61,944	+0.16(+1.21%)
Apr 17, 2015	13.68	13.88	13.44	13.55	65,831	-0.24(-1.72%)
Apr 16, 2015	13.75	13.82	13.61	13.78	44,818	+0.06(+0.47%)
Apr 15, 2015	13.56	13.73	13.50	13.72	72,931	+0.16(+1.14%)
Apr 14, 2015	13.58	13.77	13.47	13.56	73,297	+0.00(+0.00%)
Apr 13, 2015	13.44	13.64	13.44	13.56	52,416	+0.06(+0.47%)
Apr 10, 2015	13.57	13.60	13.46	13.50	68,578	+0.00(+0.00%)
Apr 09, 2015	13.45	13.64	13.44	13.50	126,211	-0.01(-0.07%)
Apr 08, 2015	13.58	13.67	13.41	13.51	124,456	-0.04(-0.27%)
Apr 07, 2015	13.52	13.67	13.51	13.55	93,572	+0.02(+0.13%)
Apr 06, 2015	13.39	13.56	13.38	13.53	97,806	+0.05(+0.41%)
Apr 02, 2015	13.28	13.47	13.47	13.47	95,808	+0.15(+1.09%)