Flagstar Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	12.96	12.99	12.65	12.71	-	-2.00%	496,595
Sep 5, 2025	13.05	13.22	12.87	12.97	12.97	0.15%	4,360,236
Sep 4, 2025	12.95	13.06	12.84	12.95	12.94	0.94%	3,661,827
Sep 3, 2025	12.78	13.02	12.72	12.83	12.82	-	3,453,547
Sep 2, 2025	12.57	12.85	12.57	12.83	12.82	0.08%	4,731,090
Aug 29, 2025	12.81	12.92	12.75	12.82	12.81	0.31%	3,512,689
Aug 28, 2025	12.94	12.94	12.75	12.78	12.77	-0.62%	3,529,093
Aug 27, 2025	12.93	13.11	12.85	12.86	12.85	-1.08%	5,080,025
Aug 26, 2025	12.66	13.31	12.62	13.00	12.99	3.50%	8,771,741
Aug 25, 2025	12.51	12.67	12.43	12.56	12.55	-0.55%	5,581,762
Aug 22, 2025	11.87	12.66	11.83	12.63	12.62	7.03%	9,856,089
Aug 21, 2025	11.86	11.87	11.73	11.80	11.79	-1.67%	5,275,696
Aug 20, 2025	12.08	12.30	11.92	12.00	11.99	-0.66%	6,716,685
Aug 19, 2025	11.96	12.11	11.86	12.08	12.07	1.00%	4,723,393
Aug 18, 2025	11.91	12.02	11.76	11.96	11.95	0.17%	3,929,721
Aug 15, 2025	12.05	12.05	11.87	11.94	11.93	-0.33%	4,634,587
Aug 14, 2025	11.82	12.03	11.76	11.98	11.97	-	4,206,526
Aug 13, 2025	11.83	12.04	11.77	11.98	11.97	1.78%	7,347,958
Aug 12, 2025	11.75	11.92	11.69	11.77	11.76	1.38%	5,289,350
Aug 11, 2025	11.59	11.71	11.42	11.61	11.60	0.43%	5,071,186
Aug 8, 2025	11.46	11.64	11.33	11.56	11.55	1.67%	5,741,705
Aug 7, 2025	11.43	11.58	11.28	11.37	11.36	0.62%	8,891,409
Aug 6, 2025	11.24	11.45	11.16	11.30	11.29	0.98%	4,964,940
Aug 5, 2025	11.22	11.24	10.90	11.19	11.18	-0.27%	8,276,506
Aug 4, 2025	11.20	11.28	11.13	11.22	11.21	0.18%	5,208,278
Aug 1, 2025	11.25	11.27	10.95	11.20	11.19	-0.80%	7,635,977
Jul 31, 2025	11.30	11.39	11.15	11.29	11.28	-1.14%	6,577,491
Jul 30, 2025	11.83	11.83	11.35	11.42	11.41	-3.38%	7,072,661
Jul 29, 2025	11.49	11.91	11.42	11.82	11.81	4.05%	7,178,781
Jul 28, 2025	11.35	11.39	11.13	11.36	11.35	-0.26%	9,196,373
Jul 25, 2025	11.27	11.61	10.90	11.39	11.38	-5.48%	19,476,510
Jul 24, 2025	12.31	12.40	12.02	12.05	12.04	-3.14%	7,305,893
Jul 23, 2025	12.27	12.54	12.13	12.44	12.43	2.13%	7,358,218
Jul 22, 2025	11.93	12.22	11.88	12.18	12.17	2.70%	5,869,460
Jul 21, 2025	11.85	12.11	11.80	11.86	11.85	0.85%	5,956,418
Jul 18, 2025	11.47	11.81	11.41	11.76	11.75	3.43%	4,782,032
Jul 17, 2025	11.16	11.42	11.09	11.37	11.36	1.88%	4,729,764
Jul 16, 2025	11.05	11.20	10.96	11.16	11.15	1.09%	5,301,841
Jul 15, 2025	11.47	11.54	11.04	11.04	11.03	-3.92%	6,228,995
Jul 14, 2025	11.23	11.53	11.20	11.49	11.48	1.95%	6,997,716
Jul 11, 2025	11.43	11.43	11.22	11.27	11.26	-1.74%	3,864,651
Jul 10, 2025	11.22	11.65	11.14	11.47	11.46	2.78%	5,086,863
Jul 9, 2025	11.27	11.37	11.16	11.16	11.15	-0.89%	7,275,279
Jul 8, 2025	11.05	11.44	11.05	11.26	11.25	1.62%	5,600,481
Jul 7, 2025	11.13	11.42	11.00	11.08	11.07	-0.81%	7,258,914
Jul 3, 2025	10.97	11.31	10.97	11.17	11.16	1.92%	4,280,404
Jul 2, 2025	11.02	11.11	10.84	10.96	10.95	0.09%	5,744,502
Jul 1, 2025	10.60	11.00	10.55	10.95	10.94	3.30%	10,023,657
Jun 30, 2025	10.88	10.93	10.60	10.60	10.59	-1.94%	6,543,676
Jun 27, 2025	11.00	11.04	10.76	10.81	10.80	-1.73%	13,815,423