Flagstar Bank, National Association (FLG)

FLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.73	14.20	13.62	14.18	14.18	2.60%	5,107,582
Feb 12, 2026	14.09	14.15	13.39	13.82	13.82	-1.00%	5,176,720
Feb 11, 2026	14.05	14.31	13.87	13.96	13.96	-1.06%	4,256,160
Feb 10, 2026	14.12	14.38	13.99	14.11	14.11	-0.63%	3,805,121
Feb 9, 2026	14.22	14.54	14.12	14.20	14.20	-0.49%	5,779,566
Feb 6, 2026	14.03	14.42	13.94	14.27	14.27	2.59%	5,298,795
Feb 5, 2026	14.00	14.24	13.80	13.91	13.91	-0.71%	7,641,919
Feb 4, 2026	14.10	14.43	13.98	14.01	14.01	0.29%	6,198,463
Feb 3, 2026	13.61	14.05	13.51	13.97	13.97	3.48%	8,658,903
Feb 2, 2026	13.31	13.60	13.04	13.50	13.50	2.12%	4,872,645
Jan 30, 2026	13.35	13.83	12.94	13.22	13.22	-2.36%	10,426,261
Jan 29, 2026	13.00	13.54	12.89	13.54	13.54	4.64%	6,727,556
Jan 28, 2026	13.05	13.13	12.90	12.94	12.94	-1.07%	2,911,360
Jan 27, 2026	13.00	13.10	12.92	13.08	13.08	0.69%	2,561,985
Jan 26, 2026	12.82	13.11	12.82	12.99	12.99	0.62%	3,096,650
Jan 23, 2026	13.14	13.28	12.85	12.91	12.91	-2.79%	4,170,040
Jan 22, 2026	13.32	13.57	13.23	13.28	13.28	0.23%	3,961,733
Jan 21, 2026	12.74	13.31	12.74	13.25	13.25	4.83%	4,403,211
Jan 20, 2026	12.70	12.89	12.58	12.64	12.64	-2.02%	4,337,099
Jan 16, 2026	12.92	13.01	12.82	12.90	12.90	-0.69%	5,668,311
Jan 15, 2026	12.90	13.15	12.82	12.99	12.99	1.01%	4,858,611
Jan 14, 2026	12.85	13.19	12.70	12.86	12.86	0.39%	5,002,378
Jan 13, 2026	12.82	12.99	12.68	12.81	12.81	0.31%	5,309,553
Jan 12, 2026	12.83	13.08	12.72	12.77	12.77	-2.07%	3,962,627
Jan 9, 2026	13.26	13.55	12.99	13.04	13.04	-0.69%	6,177,479
Jan 8, 2026	12.43	13.40	12.43	13.13	13.13	4.62%	8,276,879
Jan 7, 2026	12.36	12.63	12.23	12.55	12.55	2.12%	4,703,407
Jan 6, 2026	12.30	12.58	12.23	12.29	12.29	-1.05%	5,884,770
Jan 5, 2026	12.41	12.49	12.20	12.42	12.42	-1.04%	9,861,539
Jan 2, 2026	12.67	12.67	12.41	12.55	12.55	-0.32%	2,734,902
Dec 31, 2025	12.64	12.70	12.57	12.59	12.59	-0.40%	2,538,881
Dec 30, 2025	12.75	12.77	12.58	12.64	12.64	-0.63%	3,073,902
Dec 29, 2025	12.73	12.80	12.62	12.72	12.72	-0.39%	3,004,660
Dec 26, 2025	12.78	12.87	12.74	12.77	12.77	-0.62%	2,307,930
Dec 24, 2025	12.84	12.93	12.77	12.85	12.85	-0.39%	1,813,807
Dec 23, 2025	13.13	13.13	12.82	12.90	12.90	-1.98%	4,643,806
Dec 22, 2025	13.35	13.44	13.15	13.16	13.16	-1.72%	5,018,897
Dec 19, 2025	13.46	13.85	13.17	13.39	13.39	-0.67%	10,169,227
Dec 18, 2025	13.30	13.69	13.20	13.48	13.48	2.20%	6,224,100
Dec 17, 2025	12.90	13.20	12.83	13.19	13.19	2.01%	4,123,124
Dec 16, 2025	13.07	13.12	12.85	12.93	12.93	-1.22%	2,962,978
Dec 15, 2025	12.95	13.09	12.85	13.09	13.09	1.71%	5,740,801
Dec 12, 2025	13.04	13.17	12.83	12.87	12.87	-1.45%	3,304,195
Dec 11, 2025	12.95	13.15	12.82	13.06	13.06	0.23%	5,478,537
Dec 10, 2025	12.76	13.15	12.75	13.03	13.03	2.60%	7,423,342
Dec 9, 2025	12.85	13.12	12.68	12.70	12.70	-1.40%	6,181,424
Dec 8, 2025	12.72	13.01	12.57	12.88	12.88	1.42%	8,965,142
Dec 5, 2025	12.72	12.89	12.65	12.70	12.70	-0.08%	3,600,808
Dec 4, 2025	12.73	12.85	12.66	12.71	12.70	-0.24%	3,605,240
Dec 3, 2025	12.50	12.76	12.46	12.74	12.73	2.17%	4,739,491

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.