Flagstar Bank, National Association FLG
NYSE · Amerika Birleşik Devletleri · Finans
$11,69+0,02 (+%0,17)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,69 | +%0,17 | $11,56 | $11,74 | $11,36 | 6,54M |
| 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 |