Flagstar Financial, Inc. (FLG)
NYSE: FLG · Real-Time Price · USD
11.39
-0.66 (-5.48%)
At close: Jul 25, 2025, 4:00 PM
11.47
+0.08 (0.70%)
After-hours: Jul 25, 2025, 7:58 PM EDT

Flagstar Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202511.2711.6110.9011.3911.39-5.48%19,476,510
Jul 24, 202512.3112.4012.0212.0512.05-3.14%7,305,893
Jul 23, 202512.2712.5412.1312.4412.442.13%7,358,218
Jul 22, 202511.9312.2211.8812.1812.182.70%5,869,460
Jul 21, 202511.8512.1111.8011.8611.860.85%5,956,418
Jul 18, 202511.4711.8111.4111.7611.763.43%4,782,032
Jul 17, 202511.1611.4211.0911.3711.371.88%4,729,764
Jul 16, 202511.0511.2010.9611.1611.161.09%5,301,841
Jul 15, 202511.4711.5411.0411.0411.04-3.92%6,228,995
Jul 14, 202511.2311.5311.2011.4911.491.95%6,997,716
Jul 11, 202511.4311.4311.2211.2711.27-1.74%3,864,651
Jul 10, 202511.2211.6511.1411.4711.472.78%5,086,863
Jul 9, 202511.2711.3711.1611.1611.16-0.89%7,275,279
Jul 8, 202511.0511.4411.0511.2611.261.62%5,600,481
Jul 7, 202511.1311.4211.0011.0811.08-0.81%7,258,914
Jul 3, 202510.9711.3110.9711.1711.171.92%4,280,404
Jul 2, 202511.0211.1110.8410.9610.960.09%5,744,502
Jul 1, 202510.6011.0010.5510.9510.953.30%10,023,657
Jun 30, 202510.8810.9310.6010.6010.60-1.94%6,543,676
Jun 27, 202511.0011.0410.7610.8110.81-1.73%13,815,423
Jun 26, 202510.7411.0210.7411.0011.002.90%7,756,301
Jun 25, 202510.7010.7710.3810.6910.69-3.87%21,397,844
Jun 24, 202511.4811.6511.0911.1211.12-2.37%11,156,238
Jun 23, 202511.4611.6511.0911.3911.39-1.56%11,227,283
Jun 20, 202511.5811.6211.4511.5711.571.14%5,151,567
Jun 18, 202510.9111.5710.8911.4411.444.67%6,169,437
Jun 17, 202510.9811.0810.8210.9310.93-1.71%4,761,937
Jun 16, 202511.2311.2611.0111.1211.120.72%3,985,092
Jun 13, 202511.2011.2610.9911.0411.04-3.16%6,068,169
Jun 12, 202511.4311.4611.2411.4011.40-1.30%6,405,289
Jun 11, 202512.0312.0311.5511.5511.55-3.43%4,541,864
Jun 10, 202511.9112.0211.7511.9611.960.93%4,900,420
Jun 9, 202511.8412.0511.7611.8511.850.77%3,954,857
Jun 6, 202511.8512.0111.6511.7611.761.03%5,559,002
Jun 5, 202511.5511.7111.3911.6411.630.78%4,268,530
Jun 4, 202511.5311.5911.3711.5511.540.35%7,011,622
Jun 3, 202511.1911.5511.1111.5111.502.31%5,701,027
Jun 2, 202511.4111.4611.1411.2511.24-2.34%5,218,723
May 30, 202511.7411.7611.4711.5211.51-2.46%4,658,652
May 29, 202511.7911.8411.6411.8111.801.72%6,111,004
May 28, 202511.8911.9111.6111.6111.60-1.86%4,348,565
May 27, 202511.9611.9611.6211.8311.820.08%4,511,632
May 23, 202511.4511.9811.3811.8211.810.51%5,507,174
May 22, 202511.8911.9211.5611.7611.75-1.67%6,509,551
May 21, 202512.4312.5211.9411.9611.95-4.24%7,094,955
May 20, 202512.4312.5012.3212.4912.480.08%6,434,041
May 19, 202512.3712.5712.3412.4812.47-1.11%5,415,648
May 16, 202512.4512.6712.2912.6212.611.53%6,714,055
May 15, 202512.3012.5312.2412.4312.420.89%5,988,219
May 14, 202512.5112.5912.2212.3212.31-0.96%5,732,295