Flagstar Financial, Inc. (FLG.PRA)
NYSE: FLG.PRA · Real-Time Price · USD
21.00
-0.05 (-0.24%)
At close: Jul 3, 2025
Flagstar Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 22.10 | 22.25 | 21.95 | 22.01 | 21.60 | 0.20% | 32,020 |
| May 23, 2025 | 21.95 | 22.03 | 21.87 | 21.97 | 21.55 | -0.48% | 19,456 |
| May 22, 2025 | 22.15 | 22.31 | 22.00 | 22.07 | 21.65 | -0.72% | 23,794 |
| May 21, 2025 | 22.30 | 22.52 | 22.05 | 22.23 | 21.81 | -0.37% | 42,421 |
| May 20, 2025 | 22.40 | 22.40 | 22.25 | 22.31 | 21.89 | -0.72% | 37,744 |
| May 19, 2025 | 22.67 | 22.70 | 22.43 | 22.48 | 22.05 | -1.03% | 15,554 |
| May 16, 2025 | 22.79 | 22.82 | 22.66 | 22.71 | 22.28 | -0.76% | 20,959 |
| May 15, 2025 | 22.85 | 22.95 | 22.79 | 22.89 | 22.45 | 0.15% | 14,154 |
| May 14, 2025 | 22.83 | 22.90 | 22.77 | 22.85 | 22.42 | 0.09% | 13,847 |
| May 13, 2025 | 23.00 | 23.00 | 22.77 | 22.83 | 22.40 | -0.74% | 9,932 |
| May 12, 2025 | 22.91 | 23.00 | 22.85 | 23.00 | 22.57 | 0.66% | 24,359 |
| May 9, 2025 | 22.75 | 22.89 | 22.61 | 22.85 | 22.42 | -0.04% | 5,694 |
| May 8, 2025 | 23.06 | 23.06 | 22.75 | 22.86 | 22.43 | -0.87% | 18,995 |
| May 7, 2025 | 23.06 | 23.07 | 22.83 | 23.06 | 22.63 | 0.48% | 10,991 |
| May 6, 2025 | 23.60 | 23.74 | 22.81 | 22.95 | 22.52 | -2.09% | 25,160 |
| May 5, 2025 | 23.14 | 23.69 | 23.11 | 23.44 | 23.00 | 1.30% | 89,114 |
| May 2, 2025 | 22.78 | 23.35 | 22.74 | 23.14 | 22.70 | 1.58% | 37,166 |
| May 1, 2025 | 22.25 | 23.00 | 21.97 | 22.78 | 22.35 | 2.24% | 50,315 |
| Apr 30, 2025 | 21.85 | 22.41 | 21.69 | 22.28 | 21.86 | 1.97% | 161,823 |
| Apr 29, 2025 | 21.75 | 21.95 | 21.73 | 21.85 | 21.44 | -0.46% | 53,749 |
| Apr 28, 2025 | 21.77 | 21.95 | 21.75 | 21.95 | 21.54 | -0.23% | 31,302 |
| Apr 25, 2025 | 21.94 | 22.09 | 21.74 | 22.00 | 21.59 | 0.27% | 41,517 |
| Apr 24, 2025 | 21.61 | 21.95 | 21.35 | 21.94 | 21.53 | 1.57% | 34,967 |
| Apr 23, 2025 | 21.80 | 21.87 | 21.55 | 21.60 | 21.19 | -0.32% | 57,421 |