Flagstar Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	9.00	9.06	8.85	9.01	9.01	-1.31%	5,862,349
Dec 24, 2024	9.00	9.13	8.86	9.13	9.13	0.88%	3,068,165
Dec 23, 2024	8.93	9.11	8.90	9.05	9.05	-	5,926,791
Dec 20, 2024	8.87	9.25	8.85	9.05	9.05	0.89%	16,743,378
Dec 19, 2024	9.60	9.68	8.95	8.97	8.97	-4.88%	12,130,917
Dec 18, 2024	10.14	10.35	9.39	9.43	9.43	-5.70%	11,272,733
Dec 17, 2024	10.50	10.60	9.99	10.00	10.00	-5.66%	9,447,965
Dec 16, 2024	10.90	10.91	10.12	10.60	10.60	-3.02%	10,627,702
Dec 13, 2024	11.01	11.05	10.73	10.93	10.93	-1.09%	5,038,465
Dec 12, 2024	11.22	11.40	11.03	11.05	11.05	-2.13%	3,525,201
Dec 11, 2024	11.25	11.55	11.10	11.29	11.29	1.16%	4,524,113
Dec 10, 2024	11.15	11.47	11.07	11.16	11.16	0.09%	3,405,224
Dec 9, 2024	11.46	11.50	11.13	11.15	11.15	-2.45%	4,271,687
Dec 6, 2024	11.60	11.60	11.29	11.43	11.43	0.62%	3,888,700
Dec 5, 2024	11.83	11.99	11.33	11.36	11.35	-3.40%	4,230,713
Dec 4, 2024	11.85	12.05	11.66	11.76	11.75	-0.51%	2,632,345
Dec 3, 2024	11.91	11.94	11.53	11.82	11.81	-1.09%	12,853,668
Dec 2, 2024	11.97	12.50	11.62	11.95	11.94	-0.17%	5,605,343
Nov 29, 2024	12.04	12.04	11.77	11.97	11.96	0.34%	1,977,537
Nov 27, 2024	12.00	12.25	11.91	11.93	11.92	1.02%	2,947,873
Nov 26, 2024	12.12	12.14	11.62	11.81	11.80	-3.83%	4,449,005
Nov 25, 2024	11.97	12.95	11.90	12.28	12.27	4.96%	11,102,007
Nov 22, 2024	10.85	11.70	10.77	11.70	11.69	8.53%	7,557,214
Nov 21, 2024	10.85	11.17	10.71	10.78	10.77	0.19%	3,371,523
Nov 20, 2024	10.85	11.00	10.71	10.76	10.75	-1.19%	2,866,900
Nov 19, 2024	10.78	10.92	10.65	10.89	10.88	-	3,778,114
Nov 18, 2024	10.70	10.94	10.55	10.89	10.88	2.16%	4,465,784
Nov 15, 2024	10.92	10.96	10.52	10.66	10.65	-1.39%	4,933,269
Nov 14, 2024	11.01	11.13	10.76	10.81	10.80	-1.55%	3,610,890
Nov 13, 2024	11.36	11.53	10.88	10.98	10.97	-2.66%	5,728,536
Nov 12, 2024	11.25	11.50	11.06	11.28	11.27	-1.48%	5,030,751
Nov 11, 2024	11.23	11.86	11.13	11.45	11.44	3.71%	7,525,776
Nov 8, 2024	11.00	11.16	10.74	11.04	11.03	-	6,105,424
Nov 7, 2024	11.62	11.66	10.87	11.04	11.03	-5.32%	8,819,872
Nov 6, 2024	11.20	12.16	10.75	11.66	11.65	10.73%	20,574,872
Nov 5, 2024	10.41	10.65	10.30	10.53	10.52	1.15%	3,766,305
Nov 4, 2024	10.39	10.65	10.02	10.41	10.40	0.19%	5,403,479
Nov 1, 2024	10.15	10.40	10.08	10.39	10.38	2.67%	5,168,573
Oct 31, 2024	10.45	10.49	10.11	10.12	10.11	-2.69%	4,159,376
Oct 30, 2024	10.35	10.64	10.34	10.40	10.39	1.17%	4,526,260
Oct 29, 2024	10.59	10.68	10.04	10.28	10.27	-3.11%	6,962,309
Oct 28, 2024	10.55	10.80	10.28	10.61	10.60	0.57%	8,108,283
Oct 25, 2024	10.82	11.75	10.36	10.55	10.54	-8.26%	18,531,372
Oct 24, 2024	11.85	11.90	11.44	11.50	11.49	-2.62%	9,921,479
Oct 23, 2024	11.76	11.93	11.61	11.81	11.80	0.25%	3,970,814
Oct 22, 2024	11.70	11.89	11.50	11.78	11.77	0.77%	4,694,497
Oct 21, 2024	12.31	12.49	11.64	11.69	11.68	-4.02%	6,748,229
Oct 18, 2024	12.34	12.39	12.08	12.18	12.17	-1.62%	3,680,327
Oct 17, 2024	12.29	12.45	12.15	12.38	12.37	-0.08%	3,684,325
Oct 16, 2024	12.05	12.44	11.91	12.39	12.38	4.65%	6,770,665
Oct 15, 2024	12.01	12.27	11.75	11.84	11.83	-0.50%	5,187,836
Oct 14, 2024	11.76	12.10	11.65	11.90	11.89	1.02%	5,302,881
Oct 11, 2024	11.05	11.83	10.98	11.78	11.77	7.58%	6,217,755
Oct 10, 2024	10.91	11.13	10.76	10.95	10.94	-0.45%	3,460,513
Oct 9, 2024	10.79	11.10	10.75	11.00	10.99	1.76%	3,483,035
Oct 8, 2024	10.73	10.85	10.65	10.81	10.80	0.37%	3,230,053
Oct 7, 2024	10.81	10.97	10.66	10.77	10.76	-1.19%	2,894,653
Oct 4, 2024	11.06	11.10	10.75	10.90	10.89	0.18%	5,366,175
Oct 3, 2024	10.67	10.89	10.62	10.88	10.87	0.37%	2,659,836
Oct 2, 2024	10.79	11.07	10.73	10.84	10.83	0.56%	2,645,175
Oct 1, 2024	11.14	11.20	10.76	10.78	10.77	-4.01%	5,013,198
Sep 30, 2024	11.42	11.68	11.23	11.23	11.22	-2.01%	3,889,033
Sep 27, 2024	11.65	11.72	11.29	11.46	11.45	0.35%	5,226,868
Sep 26, 2024	11.35	11.66	11.28	11.42	11.41	7.13%	6,772,603
Sep 25, 2024	11.00	11.02	10.61	10.66	10.65	-2.47%	5,174,920
Sep 24, 2024	11.22	11.28	10.88	10.93	10.92	-2.32%	5,414,181
Sep 23, 2024	11.44	11.57	11.13	11.19	11.18	-2.19%	6,852,162
Sep 20, 2024	11.81	11.86	11.42	11.44	11.43	-4.59%	19,621,778
Sep 19, 2024	12.23	12.29	11.67	11.99	11.98	0.59%	7,988,471
Sep 18, 2024	11.99	12.42	11.73	11.92	11.91	-0.67%	9,110,860
Sep 17, 2024	11.70	12.27	11.63	12.00	11.99	5.08%	12,226,798
Sep 16, 2024	10.61	11.60	10.61	11.42	11.41	7.74%	9,946,505
Sep 13, 2024	10.40	10.86	10.39	10.60	10.59	3.41%	6,026,101
Sep 12, 2024	9.94	10.25	9.80	10.25	10.24	2.50%	5,486,845
Sep 11, 2024	9.79	10.04	9.62	10.00	9.99	1.83%	10,858,587
Sep 10, 2024	10.70	10.70	9.51	9.82	9.81	-7.88%	14,175,017
Sep 9, 2024	10.87	11.14	10.62	10.66	10.65	-1.39%	5,753,682
Sep 6, 2024	10.40	10.87	10.36	10.81	10.80	4.75%	4,658,538
Sep 5, 2024	10.54	10.60	10.05	10.32	10.30	-1.05%	3,571,706
Sep 4, 2024	10.39	10.75	10.38	10.43	10.41	-0.76%	2,759,224
Sep 3, 2024	10.71	10.88	10.43	10.51	10.49	-3.04%	4,444,379
Aug 30, 2024	10.91	11.08	10.67	10.84	10.82	0.18%	4,082,132
Aug 29, 2024	10.62	11.11	10.48	10.82	10.80	1.88%	3,756,281
Aug 28, 2024	10.53	10.71	10.38	10.62	10.60	-0.19%	2,897,260
Aug 27, 2024	11.05	11.09	10.63	10.64	10.62	-4.57%	3,455,407
Aug 26, 2024	11.39	11.44	11.12	11.15	11.13	-1.24%	4,978,026
Aug 23, 2024	10.51	11.49	10.50	11.29	11.27	8.45%	8,273,859
Aug 22, 2024	11.06	11.21	10.35	10.41	10.39	-6.13%	5,830,644
Aug 21, 2024	11.06	11.12	10.80	11.09	11.07	1.09%	4,341,979
Aug 20, 2024	11.12	11.21	10.86	10.97	10.95	-2.14%	3,666,071
Aug 19, 2024	10.95	11.24	10.95	11.21	11.19	1.54%	4,859,663
Aug 16, 2024	10.31	11.06	10.28	11.04	11.02	6.36%	6,602,601
Aug 15, 2024	10.28	10.68	10.20	10.38	10.36	3.28%	5,433,602
Aug 14, 2024	10.31	10.31	9.82	10.05	10.03	-2.24%	5,611,161
Aug 13, 2024	9.48	10.37	9.42	10.28	10.26	9.25%	9,187,497
Aug 12, 2024	9.58	9.75	9.33	9.41	9.39	0.64%	4,458,287
Aug 9, 2024	9.40	9.54	9.25	9.35	9.33	-0.32%	4,887,140
Aug 8, 2024	9.49	9.62	9.21	9.38	9.36	0.32%	5,264,399
Aug 7, 2024	9.71	9.91	9.35	9.35	9.33	-1.68%	4,979,133
Aug 6, 2024	10.06	10.08	9.47	9.51	9.49	-5.65%	7,504,013