Flagstar Bank, National Association FLG
NYSE · United States · Finance
$11.39-0.29 (-2.44%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.40 | -2.27% | $11.56 | $11.65 | $11.38 | 1.03M |
| 2026-09-30 | $11.67 | -1.44% | $11.88 | $11.98 | $11.66 | 6.11M |
| 2026-09-29 | $11.84 | -1.66% | $12.05 | $12.09 | $11.78 | 6.89M |
| 2026-09-28 | $12.04 | -2.67% | $12.28 | $12.34 | $12.01 | 5.93M |
| 2026-09-25 | $12.37 | -0.16% | $12.45 | $12.52 | $12.37 | 5.88M |
| 2026-09-24 | $12.39 | +0.73% | $12.33 | $12.44 | $12.22 | 5.25M |
| 2026-09-23 | $12.30 | -1.91% | $12.52 | $12.56 | $12.27 | 4.93M |
| 2026-09-22 | $12.54 | -0.40% | $12.68 | $12.84 | $12.54 | 6.67M |
| 2026-09-21 | $12.59 | +0.32% | $12.69 | $12.71 | $12.55 | 3.20M |
| 2026-09-18 | $12.55 | -0.87% | $12.60 | $12.64 | $12.43 | 6.50M |
| 2026-09-17 | $12.66 | +0.64% | $12.75 | $12.79 | $12.63 | 3.90M |
| 2026-09-16 | $12.58 | -2.02% | $12.87 | $12.91 | $12.44 | 5.68M |
| 2026-09-15 | $12.84 | -1.38% | $13.04 | $13.06 | $12.82 | 6.46M |
| 2026-09-14 | $13.02 | -1.21% | $13.10 | $13.21 | $13.00 | 4.96M |
| 2026-09-11 | $13.18 | -0.68% | $13.64 | $13.64 | $13.05 | 2.83M |
| 2026-09-10 | $13.27 | +0.08% | $13.22 | $13.28 | $13.13 | 3.91M |
| 2026-09-09 | $13.26 | -1.78% | $13.42 | $13.43 | $13.19 | 4.25M |
| 2026-09-08 | $13.50 | -0.15% | $13.66 | $13.66 | $13.47 | 3.03M |
| 2026-09-04 | $13.52 | +0.30% | $13.48 | $13.59 | $13.45 | 2.44M |
| 2026-09-03 | $13.48 | -0.07% | $13.57 | $13.65 | $13.46 | 3.13M |
| 2026-09-02 | $13.49 | +3.29% | $13.16 | $13.59 | $13.15 | 4.83M |
| 2026-09-01 | $13.06 | -1.88% | $13.29 | $13.36 | $13.03 | 3.88M |
| 2026-08-31 | $13.31 | -1.04% | $13.44 | $13.45 | $13.30 | 2.97M |
| 2026-08-28 | $13.45 | 0.00% | $13.51 | $13.60 | $13.38 | 3.98M |
| 2026-08-27 | $13.45 | -1.18% | $13.49 | $13.52 | $13.35 | 4.12M |
| 2026-08-26 | $13.61 | +1.26% | $13.46 | $13.69 | $13.42 | 3.59M |
| 2026-08-25 | $13.44 | +0.15% | $13.47 | $13.48 | $13.32 | 4.42M |
| 2026-08-24 | $13.42 | -0.37% | $13.47 | $13.57 | $13.38 | 5.45M |
| 2026-08-21 | $13.47 | -0.15% | $13.60 | $13.66 | $13.41 | 3.70M |
| 2026-08-20 | $13.49 | -1.46% | $13.66 | $13.70 | $13.46 | 3.20M |
| 2026-08-19 | $13.69 | -0.94% | $13.88 | $13.90 | $13.56 | 5.94M |
| 2026-08-18 | $13.82 | -1.29% | $13.98 | $14.02 | $13.78 | 4.42M |
| 2026-08-17 | $14.00 | -1.75% | $14.19 | $14.21 | $13.94 | 4.45M |
| 2026-08-14 | $14.25 | -0.14% | $14.21 | $14.35 | $14.13 | 2.29M |
| 2026-08-13 | $14.27 | +0.42% | $14.30 | $14.39 | $14.23 | 2.81M |
| 2026-08-12 | $14.21 | +0.14% | $14.25 | $14.34 | $14.16 | 2.90M |
| 2026-08-11 | $14.19 | +1.28% | $14.00 | $14.23 | $13.96 | 4.10M |
| 2026-08-10 | $14.01 | +0.43% | $13.87 | $14.04 | $13.82 | 4.48M |
| 2026-08-07 | $13.95 | -1.48% | $14.15 | $14.19 | $13.95 | 3.19M |
| 2026-08-06 | $14.16 | -0.98% | $14.41 | $14.41 | $14.14 | 3.33M |
| 2026-08-05 | $14.30 | +0.28% | $14.28 | $14.40 | $14.21 | 3.20M |
| 2026-08-04 | $14.26 | +0.28% | $14.30 | $14.47 | $14.21 | 5.33M |
| 2026-08-03 | $14.22 | 0.00% | $14.35 | $14.48 | $14.21 | 3.31M |
| 2026-07-31 | $14.22 | -0.21% | $14.35 | $14.38 | $14.07 | 6.28M |
| 2026-07-30 | $14.25 | +1.21% | $14.27 | $14.38 | $14.18 | 3.70M |
| 2026-07-29 | $14.08 | +0.72% | $13.89 | $14.31 | $13.75 | 5.87M |
| 2026-07-28 | $13.98 | +1.60% | $13.77 | $13.98 | $13.70 | 6.16M |
| 2026-07-27 | $13.76 | -0.65% | $13.75 | $13.96 | $13.63 | 6.46M |
| 2026-07-24 | $13.85 | -5.85% | $14.25 | $14.59 | $13.74 | 11.38M |
| 2026-07-23 | $14.71 | -1.14% | $14.63 | $14.71 | $14.52 | 6.35M |
| 2026-07-22 | $14.88 | +0.34% | $14.87 | $14.94 | $14.67 | 3.41M |
| 2026-07-21 | $14.83 | -0.07% | $14.83 | $14.86 | $14.61 | 3.17M |
| 2026-07-20 | $14.84 | -0.40% | $14.91 | $14.98 | $14.79 | 3.22M |
| 2026-07-17 | $14.90 | -2.99% | $15.16 | $15.20 | $14.80 | 3.55M |
| 2026-07-16 | $15.36 | +2.33% | $15.00 | $15.44 | $15.00 | 3.77M |
| 2026-07-15 | $15.01 | +0.33% | $15.01 | $15.27 | $14.94 | 3.07M |
| 2026-07-14 | $14.96 | +0.54% | $14.98 | $15.11 | $14.92 | 2.91M |
| 2026-07-13 | $14.88 | -1.39% | $15.15 | $15.18 | $14.87 | 3.29M |
| 2026-07-10 | $15.09 | +2.17% | $14.82 | $15.16 | $14.81 | 2.57M |
| 2026-07-09 | $14.77 | +1.58% | $14.60 | $14.78 | $14.54 | 2.99M |
| 2026-07-08 | $14.54 | -1.42% | $14.66 | $14.66 | $14.32 | 3.92M |
| 2026-07-07 | $14.75 | -0.61% | $15.04 | $15.09 | $14.74 | 3.53M |
| 2026-07-06 | $14.84 | +1.71% | $14.79 | $15.00 | $14.73 | 5.36M |
| 2026-07-02 | $14.59 | -2.73% | $15.08 | $15.12 | $14.53 | 4.19M |
| 2026-07-01 | $15.00 | +0.40% | $14.94 | $15.18 | $14.88 | 4.41M |
| 2026-06-30 | $14.94 | -0.13% | $14.89 | $15.00 | $14.82 | 5.08M |
| 2026-06-29 | $14.96 | -2.09% | $15.01 | $15.25 | $14.75 | 8.74M |
| 2026-06-26 | $15.28 | +0.86% | $15.17 | $15.31 | $15.02 | 12.03M |
| 2026-06-25 | $15.15 | +0.46% | $15.10 | $15.23 | $15.02 | 5.58M |
| 2026-06-24 | $15.08 | +0.33% | $15.06 | $15.19 | $14.93 | 4.83M |
| 2026-06-23 | $15.03 | 0.00% | $14.90 | $15.08 | $14.86 | 6.38M |
| 2026-06-22 | $15.03 | +2.59% | $14.75 | $15.07 | $14.72 | 6.61M |
| 2026-06-18 | $14.65 | +0.34% | $14.79 | $14.80 | $14.42 | 8.27M |
| 2026-06-17 | $14.60 | -2.21% | $14.93 | $15.25 | $14.42 | 8.34M |
| 2026-06-16 | $14.93 | -0.93% | $15.20 | $15.37 | $14.91 | 4.96M |
| 2026-06-15 | $15.07 | +0.87% | $15.00 | $15.24 | $14.95 | 5.86M |
| 2026-06-12 | $14.94 | +2.75% | $14.60 | $14.98 | $14.58 | 5.22M |
| 2026-06-11 | $14.54 | +0.41% | $14.58 | $14.67 | $14.40 | 3.66M |
| 2026-06-10 | $14.48 | +1.76% | $14.22 | $14.66 | $14.17 | 4.91M |
| 2026-06-09 | $14.23 | +0.99% | $14.23 | $14.66 | $14.17 | 5.82M |
| 2026-06-08 | $14.09 | +0.50% | $14.10 | $14.38 | $14.02 | 4.70M |
| 2026-06-05 | $14.02 | -0.64% | $14.06 | $14.17 | $13.89 | 7.48M |
| 2026-06-04 | $14.11 | +2.47% | $14.00 | $14.17 | $13.89 | 4.57M |
| 2026-06-03 | $13.77 | -2.27% | $14.00 | $14.08 | $13.70 | 3.37M |
| 2026-06-02 | $14.09 | +2.25% | $13.75 | $14.11 | $13.75 | 2.75M |
| 2026-06-01 | $13.78 | -1.99% | $13.91 | $14.04 | $13.77 | 3.65M |
| 2026-05-29 | $14.06 | -0.78% | $14.13 | $14.29 | $14.05 | 2.98M |
| 2026-05-28 | $14.17 | +1.21% | $13.95 | $14.21 | $13.88 | 3.13M |
| 2026-05-27 | $14.00 | -0.21% | $13.98 | $14.13 | $13.91 | 3.67M |
| 2026-05-26 | $14.03 | +1.30% | $14.01 | $14.40 | $14.00 | 5.09M |