Flagstar Bank, National Association (FLG)
NYSE: FLG · Real-Time Price · USD
12.71
-0.03 (-0.24%)
At close: Dec 4, 2025, 4:00 PM EST
12.70
-0.01 (-0.08%)
After-hours: Dec 4, 2025, 7:14 PM EST
FLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.73 | 12.85 | 12.66 | 12.71 | 12.70 | -0.24% | 3,604,817 |
| Dec 3, 2025 | 12.50 | 12.76 | 12.46 | 12.74 | 12.73 | 2.17% | 4,739,491 |
| Dec 2, 2025 | 12.45 | 12.69 | 12.38 | 12.47 | 12.46 | 0.48% | 5,005,588 |
| Dec 1, 2025 | 12.19 | 12.52 | 12.12 | 12.41 | 12.40 | 1.39% | 6,298,372 |
| Nov 28, 2025 | 12.16 | 12.28 | 12.08 | 12.24 | 12.23 | 0.58% | 2,112,984 |
| Nov 26, 2025 | 12.07 | 12.28 | 12.02 | 12.17 | 12.16 | 0.33% | 4,405,994 |
| Nov 25, 2025 | 11.41 | 12.17 | 11.41 | 12.13 | 12.12 | 6.68% | 9,555,771 |
| Nov 24, 2025 | 11.33 | 11.46 | 11.23 | 11.37 | 11.36 | 0.18% | 3,578,846 |
| Nov 21, 2025 | 10.99 | 11.47 | 10.89 | 11.35 | 11.34 | 3.84% | 7,269,030 |
| Nov 20, 2025 | 11.00 | 11.28 | 10.85 | 10.93 | 10.92 | - | 4,604,342 |
| Nov 19, 2025 | 10.82 | 10.93 | 10.76 | 10.93 | 10.92 | 0.92% | 2,864,237 |
| Nov 18, 2025 | 10.64 | 10.97 | 10.57 | 10.83 | 10.82 | 1.03% | 4,460,138 |
| Nov 17, 2025 | 11.17 | 11.17 | 10.59 | 10.72 | 10.71 | -3.94% | 5,228,678 |
| Nov 14, 2025 | 11.02 | 11.18 | 10.78 | 11.16 | 11.15 | 0.81% | 3,928,129 |
| Nov 13, 2025 | 10.92 | 11.28 | 10.92 | 11.07 | 11.06 | 0.27% | 4,963,639 |
| Nov 12, 2025 | 10.91 | 11.10 | 10.91 | 11.04 | 11.03 | 1.19% | 3,878,412 |
| Nov 11, 2025 | 11.02 | 11.06 | 10.91 | 10.91 | 10.90 | -0.46% | 4,549,819 |
| Nov 10, 2025 | 10.94 | 11.08 | 10.90 | 10.96 | 10.95 | 0.74% | 5,041,822 |
| Nov 7, 2025 | 10.81 | 11.04 | 10.78 | 10.88 | 10.87 | -0.18% | 4,562,129 |
| Nov 6, 2025 | 11.09 | 11.17 | 10.87 | 10.90 | 10.89 | -1.27% | 4,168,740 |
| Nov 5, 2025 | 11.00 | 11.35 | 10.98 | 11.04 | 11.03 | 0.18% | 5,024,353 |
| Nov 4, 2025 | 11.12 | 11.16 | 10.95 | 11.02 | 11.01 | -2.39% | 5,638,117 |
| Nov 3, 2025 | 11.34 | 11.35 | 11.04 | 11.29 | 11.28 | -1.14% | 4,299,133 |
| Oct 31, 2025 | 11.12 | 11.43 | 11.00 | 11.42 | 11.41 | 1.96% | 5,027,518 |
| Oct 30, 2025 | 11.45 | 11.63 | 11.17 | 11.20 | 11.19 | -2.86% | 5,700,229 |
| Oct 29, 2025 | 11.71 | 11.89 | 11.44 | 11.53 | 11.52 | -1.79% | 5,552,175 |
| Oct 28, 2025 | 11.90 | 11.93 | 11.55 | 11.74 | 11.73 | -1.18% | 4,290,943 |
| Oct 27, 2025 | 12.24 | 12.24 | 11.87 | 11.88 | 11.87 | -1.90% | 4,914,316 |
| Oct 24, 2025 | 11.94 | 12.20 | 11.68 | 12.11 | 12.10 | 4.76% | 9,530,394 |
| Oct 23, 2025 | 11.49 | 11.74 | 11.32 | 11.56 | 11.55 | 0.52% | 5,407,152 |
| Oct 22, 2025 | 11.56 | 11.66 | 11.40 | 11.50 | 11.49 | -0.26% | 2,692,818 |
| Oct 21, 2025 | 11.50 | 11.64 | 11.45 | 11.53 | 11.52 | -0.09% | 2,357,465 |
| Oct 20, 2025 | 11.38 | 11.57 | 11.32 | 11.54 | 11.53 | 2.30% | 3,359,264 |
| Oct 17, 2025 | 11.22 | 11.31 | 11.08 | 11.28 | 11.27 | 1.26% | 4,956,121 |
| Oct 16, 2025 | 11.75 | 11.93 | 10.95 | 11.14 | 11.13 | -6.62% | 9,457,696 |
| Oct 15, 2025 | 12.10 | 12.23 | 11.81 | 11.93 | 11.92 | -0.91% | 5,117,953 |
| Oct 14, 2025 | 11.53 | 12.14 | 11.44 | 12.04 | 12.03 | 3.88% | 4,471,560 |
| Oct 13, 2025 | 11.55 | 11.62 | 11.27 | 11.59 | 11.58 | 1.85% | 4,619,134 |
| Oct 10, 2025 | 12.06 | 12.09 | 11.37 | 11.38 | 11.37 | -4.93% | 5,067,720 |
| Oct 9, 2025 | 12.00 | 12.08 | 11.80 | 11.97 | 11.96 | 0.08% | 6,219,061 |
| Oct 8, 2025 | 12.22 | 12.25 | 11.93 | 11.96 | 11.95 | -0.91% | 6,896,923 |
| Oct 7, 2025 | 12.10 | 12.38 | 12.06 | 12.07 | 12.06 | -0.25% | 4,437,350 |
| Oct 6, 2025 | 12.15 | 12.35 | 11.98 | 12.10 | 12.09 | 0.67% | 4,541,519 |
| Oct 3, 2025 | 11.70 | 12.11 | 11.67 | 12.02 | 12.01 | 3.09% | 5,783,916 |
| Oct 2, 2025 | 11.65 | 11.78 | 11.46 | 11.66 | 11.65 | -0.43% | 4,202,154 |
| Oct 1, 2025 | 11.50 | 11.77 | 11.50 | 11.71 | 11.70 | 1.39% | 7,234,755 |
| Sep 30, 2025 | 11.50 | 11.58 | 11.38 | 11.55 | 11.54 | 0.35% | 5,240,223 |
| Sep 29, 2025 | 11.61 | 11.62 | 11.48 | 11.51 | 11.50 | -0.60% | 4,250,611 |
| Sep 26, 2025 | 11.60 | 11.65 | 11.51 | 11.58 | 11.57 | 0.26% | 3,545,106 |
| Sep 25, 2025 | 11.65 | 11.69 | 11.48 | 11.55 | 11.54 | -1.53% | 3,688,014 |