Flagstar Financial, Inc. (FLG.PRA)
NYSE: FLG.PRA · Real-Time Price · USD
20.70
-0.05 (-0.24%)
At close: Aug 7, 2025
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 20.75 | 20.78 | 20.68 | 20.70 | 20.70 | -0.24% | 21,228 |
| Aug 6, 2025 | 20.80 | 20.82 | 20.66 | 20.75 | 20.75 | -0.24% | 28,852 |
| Aug 5, 2025 | 20.81 | 20.93 | 20.73 | 20.80 | 20.80 | -0.14% | 44,884 |
| Aug 4, 2025 | 20.85 | 20.94 | 20.76 | 20.83 | 20.83 | 0.14% | 74,106 |
| Aug 1, 2025 | 20.86 | 20.86 | 20.75 | 20.80 | 20.80 | -0.34% | 59,246 |
| Jul 31, 2025 | 20.75 | 20.95 | 20.73 | 20.87 | 20.87 | 0.34% | 102,647 |
| Jul 30, 2025 | 20.85 | 20.90 | 20.73 | 20.80 | 20.80 | - | 53,838 |
| Jul 29, 2025 | 20.78 | 20.90 | 20.75 | 20.80 | 20.80 | - | 50,100 |
| Jul 28, 2025 | 20.77 | 20.82 | 20.70 | 20.80 | 20.80 | 0.19% | 23,193 |
| Jul 25, 2025 | 20.75 | 20.87 | 20.54 | 20.76 | 20.76 | - | 36,034 |
| Jul 24, 2025 | 20.84 | 20.85 | 20.76 | 20.76 | 20.76 | -0.43% | 6,587 |
| Jul 23, 2025 | 20.81 | 20.95 | 20.80 | 20.85 | 20.85 | 0.05% | 14,490 |
| Jul 22, 2025 | 20.99 | 20.99 | 20.76 | 20.84 | 20.84 | -0.57% | 27,783 |
| Jul 21, 2025 | 21.00 | 21.17 | 20.86 | 20.96 | 20.96 | 0.29% | 16,042 |
| Jul 18, 2025 | 21.02 | 21.08 | 20.86 | 20.90 | 20.90 | -0.62% | 24,674 |
| Jul 17, 2025 | 21.00 | 21.10 | 21.00 | 21.03 | 21.03 | - | 23,423 |
| Jul 16, 2025 | 20.92 | 21.09 | 20.81 | 21.03 | 21.03 | 0.24% | 24,879 |
| Jul 15, 2025 | 21.04 | 21.09 | 20.90 | 20.98 | 20.98 | -0.29% | 33,679 |
| Jul 14, 2025 | 21.04 | 21.09 | 20.90 | 21.04 | 21.04 | -0.05% | 26,601 |
| Jul 11, 2025 | 21.05 | 21.15 | 20.95 | 21.05 | 21.05 | -0.14% | 26,015 |
| Jul 10, 2025 | 21.22 | 21.27 | 21.06 | 21.08 | 21.08 | -0.71% | 33,074 |
| Jul 9, 2025 | 21.13 | 21.23 | 21.10 | 21.23 | 21.23 | 0.43% | 35,138 |
| Jul 8, 2025 | 20.94 | 21.15 | 20.90 | 21.14 | 21.14 | 0.62% | 26,067 |
| Jul 7, 2025 | 20.97 | 21.01 | 20.86 | 21.01 | 21.01 | 0.05% | 24,393 |
| Jul 3, 2025 | 21.01 | 21.05 | 20.94 | 21.00 | 21.00 | -0.24% | 10,020 |
| Jul 2, 2025 | 20.97 | 21.19 | 20.97 | 21.05 | 21.05 | 0.53% | 48,516 |
| Jul 1, 2025 | 20.61 | 20.94 | 20.46 | 20.94 | 20.94 | 1.60% | 37,709 |
| Jun 30, 2025 | 20.38 | 20.65 | 20.05 | 20.61 | 20.61 | 1.18% | 440,703 |
| Jun 27, 2025 | 20.83 | 20.86 | 20.33 | 20.37 | 20.37 | -2.16% | 47,162 |
| Jun 26, 2025 | 20.70 | 20.87 | 20.65 | 20.82 | 20.82 | 0.48% | 22,255 |
| Jun 25, 2025 | 20.90 | 20.98 | 20.34 | 20.72 | 20.72 | -1.05% | 78,533 |
| Jun 24, 2025 | 21.00 | 21.05 | 20.81 | 20.94 | 20.94 | 0.19% | 39,263 |
| Jun 23, 2025 | 21.05 | 21.10 | 20.81 | 20.90 | 20.90 | -0.48% | 45,463 |
| Jun 20, 2025 | 21.00 | 21.22 | 20.96 | 21.00 | 21.00 | 0.05% | 24,913 |
| Jun 18, 2025 | 20.92 | 21.16 | 20.91 | 20.99 | 20.99 | 0.33% | 46,781 |
| Jun 17, 2025 | 20.94 | 21.00 | 20.80 | 20.92 | 20.92 | -0.10% | 29,152 |
| Jun 16, 2025 | 20.76 | 20.99 | 20.70 | 20.94 | 20.94 | 0.48% | 29,802 |
| Jun 13, 2025 | 20.93 | 21.00 | 20.62 | 20.84 | 20.84 | -0.71% | 35,095 |
| Jun 12, 2025 | 21.06 | 21.10 | 20.91 | 20.99 | 20.99 | -0.29% | 37,531 |
| Jun 11, 2025 | 21.10 | 21.30 | 21.00 | 21.05 | 21.05 | -0.09% | 96,254 |
| Jun 10, 2025 | 21.08 | 21.25 | 21.01 | 21.07 | 21.07 | -0.05% | 28,631 |
| Jun 9, 2025 | 20.80 | 21.12 | 20.75 | 21.08 | 21.08 | 1.15% | 83,022 |
| Jun 6, 2025 | 20.80 | 20.97 | 20.75 | 20.84 | 20.84 | -1.42% | 33,813 |
| Jun 5, 2025 | 21.19 | 21.31 | 20.92 | 21.14 | 20.74 | 0.09% | 120,283 |
| Jun 4, 2025 | 21.16 | 21.31 | 21.11 | 21.12 | 20.72 | 0.19% | 44,503 |
| Jun 3, 2025 | 21.25 | 21.26 | 21.05 | 21.08 | 20.68 | -0.38% | 109,433 |
| Jun 2, 2025 | 21.37 | 21.47 | 20.97 | 21.16 | 20.76 | -0.80% | 70,511 |
| May 30, 2025 | 22.37 | 22.37 | 21.33 | 21.33 | 20.93 | -3.00% | 222,764 |
| May 29, 2025 | 22.22 | 22.22 | 21.95 | 21.99 | 21.58 | -2.22% | 18,462 |
| May 28, 2025 | 22.05 | 22.49 | 21.92 | 22.49 | 22.07 | 2.18% | 14,244 |