Flagstar Financial, Inc. (FLG)
NYSE: FLG · Real-Time Price · USD
11.21
+0.22 (2.05%)
At close: Apr 23, 2025, 4:00 PM
11.26
+0.05 (0.49%)
After-hours: Apr 23, 2025, 6:50 PM EDT
Flagstar Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.29 | 11.55 | 11.20 | 11.21 | 11.21 | 2.09% | 5,304,334 |
| Apr 22, 2025 | 10.54 | 10.99 | 10.50 | 10.98 | 10.98 | 5.27% | 5,362,674 |
| Apr 21, 2025 | 10.37 | 10.50 | 10.27 | 10.43 | 10.43 | -0.10% | 4,544,760 |
| Apr 17, 2025 | 10.47 | 10.58 | 10.33 | 10.44 | 10.44 | 0.10% | 4,555,906 |
| Apr 16, 2025 | 10.30 | 10.55 | 10.24 | 10.43 | 10.43 | 1.07% | 4,115,621 |
| Apr 15, 2025 | 10.21 | 10.50 | 10.14 | 10.32 | 10.32 | 1.57% | 5,554,948 |
| Apr 14, 2025 | 10.09 | 10.16 | 9.75 | 10.16 | 10.16 | 2.21% | 6,457,563 |
| Apr 11, 2025 | 10.03 | 10.14 | 9.64 | 9.94 | 9.94 | -2.26% | 5,699,583 |
| Apr 10, 2025 | 10.76 | 10.80 | 9.86 | 10.17 | 10.17 | -7.38% | 6,945,253 |
| Apr 9, 2025 | 10.22 | 11.08 | 9.75 | 10.98 | 10.98 | 5.58% | 10,008,294 |
| Apr 8, 2025 | 10.71 | 10.95 | 10.19 | 10.40 | 10.40 | -1.33% | 6,727,314 |
| Apr 7, 2025 | 9.94 | 11.16 | 9.83 | 10.54 | 10.54 | 0.96% | 9,735,752 |
| Apr 4, 2025 | 10.48 | 10.51 | 9.85 | 10.44 | 10.44 | -3.24% | 10,725,406 |
| Apr 3, 2025 | 10.86 | 11.14 | 10.52 | 10.79 | 10.79 | -5.76% | 8,659,786 |
| Apr 2, 2025 | 11.35 | 11.71 | 11.29 | 11.45 | 11.45 | -0.52% | 5,097,733 |
| Apr 1, 2025 | 11.61 | 11.75 | 11.15 | 11.51 | 11.51 | -0.95% | 5,125,115 |
| Mar 31, 2025 | 11.44 | 11.71 | 11.35 | 11.62 | 11.62 | 0.17% | 4,090,904 |
| Mar 28, 2025 | 11.83 | 11.94 | 11.42 | 11.60 | 11.60 | -2.68% | 3,965,996 |
| Mar 27, 2025 | 11.99 | 12.02 | 11.80 | 11.92 | 11.92 | -0.50% | 3,656,291 |
| Mar 26, 2025 | 12.17 | 12.32 | 11.96 | 11.98 | 11.98 | -0.75% | 3,937,569 |
| Mar 25, 2025 | 12.23 | 12.33 | 12.02 | 12.07 | 12.07 | -1.63% | 3,153,208 |
| Mar 24, 2025 | 12.36 | 12.48 | 12.16 | 12.27 | 12.27 | 1.07% | 4,927,222 |
| Mar 21, 2025 | 12.04 | 12.29 | 11.96 | 12.14 | 12.14 | 0.25% | 9,416,082 |
| Mar 20, 2025 | 12.09 | 12.44 | 12.01 | 12.11 | 12.11 | -1.46% | 4,016,259 |
| Mar 19, 2025 | 11.93 | 12.32 | 11.92 | 12.29 | 12.29 | 2.85% | 3,939,157 |
| Mar 18, 2025 | 11.98 | 12.16 | 11.79 | 11.95 | 11.95 | -0.33% | 4,346,352 |
| Mar 17, 2025 | 11.84 | 12.20 | 11.73 | 11.99 | 11.99 | 1.10% | 4,541,712 |
| Mar 14, 2025 | 11.70 | 11.86 | 11.50 | 11.86 | 11.86 | 2.95% | 5,204,895 |
| Mar 13, 2025 | 11.66 | 11.97 | 11.48 | 11.52 | 11.52 | -1.20% | 7,187,998 |
| Mar 12, 2025 | 11.45 | 11.71 | 11.19 | 11.66 | 11.66 | 3.83% | 8,625,242 |
| Mar 11, 2025 | 10.99 | 11.58 | 10.74 | 11.23 | 11.23 | 2.46% | 9,843,465 |
| Mar 10, 2025 | 11.36 | 11.45 | 10.80 | 10.96 | 10.96 | -4.70% | 5,395,329 |
| Mar 7, 2025 | 11.56 | 11.88 | 11.16 | 11.50 | 11.50 | -0.26% | 4,783,401 |
| Mar 6, 2025 | 11.62 | 11.86 | 11.39 | 11.53 | 11.52 | -1.79% | 3,963,690 |
| Mar 5, 2025 | 11.74 | 11.95 | 11.37 | 11.74 | 11.73 | -0.25% | 6,477,479 |
| Mar 4, 2025 | 11.50 | 12.05 | 11.02 | 11.77 | 11.76 | 0.51% | 9,111,907 |
| Mar 3, 2025 | 12.10 | 12.17 | 11.63 | 11.71 | 11.70 | -2.42% | 6,154,791 |
| Feb 28, 2025 | 11.87 | 12.12 | 11.80 | 12.00 | 11.99 | 1.35% | 4,719,579 |
| Feb 27, 2025 | 12.10 | 12.22 | 11.81 | 11.84 | 11.83 | -1.99% | 4,936,080 |
| Feb 26, 2025 | 12.05 | 12.29 | 11.94 | 12.08 | 12.07 | 0.83% | 4,449,903 |
| Feb 25, 2025 | 12.14 | 12.42 | 11.96 | 11.98 | 11.97 | -0.75% | 4,805,888 |
| Feb 24, 2025 | 12.36 | 12.39 | 12.02 | 12.07 | 12.06 | -1.07% | 4,237,407 |
| Feb 21, 2025 | 13.02 | 13.20 | 12.12 | 12.20 | 12.19 | -5.21% | 7,662,489 |
| Feb 20, 2025 | 13.15 | 13.22 | 12.75 | 12.87 | 12.86 | -2.35% | 5,291,502 |
| Feb 19, 2025 | 12.83 | 13.35 | 12.80 | 13.18 | 13.17 | 1.62% | 5,663,931 |
| Feb 18, 2025 | 13.20 | 13.32 | 12.89 | 12.97 | 12.96 | -1.89% | 6,592,996 |
| Feb 14, 2025 | 12.60 | 13.25 | 12.50 | 13.22 | 13.21 | 5.68% | 8,535,044 |
| Feb 13, 2025 | 12.44 | 12.73 | 12.25 | 12.51 | 12.50 | 1.21% | 8,745,233 |
| Feb 12, 2025 | 12.75 | 12.80 | 12.34 | 12.36 | 12.35 | -4.33% | 6,068,132 |
| Feb 11, 2025 | 12.11 | 13.01 | 11.95 | 12.92 | 12.91 | 5.13% | 7,687,671 |