Skip to main content
Flagstar Financial, Inc. (FLG)
NYSE: FLG · Real-Time Price · USD
10.39
+0.27 (2.67%)
At close: Nov 1, 2024, 4:00 PM
10.30
-0.09 (-0.87%)
After-hours: Nov 1, 2024, 7:16 PM EDT

Flagstar Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202410.1510.4010.0810.3910.392.67%5,168,573
Oct 31, 202410.4510.4910.1110.1210.12-2.69%4,159,376
Oct 30, 202410.3510.6410.3410.4010.401.17%4,526,260
Oct 29, 202410.5910.6810.0410.2810.28-3.11%6,962,309
Oct 28, 202410.5510.8010.2810.6110.610.57%8,108,283
Oct 25, 202410.8211.7510.3610.5510.55-8.26%18,531,372
Oct 24, 202411.8511.9011.4411.5011.50-2.62%9,921,479
Oct 23, 202411.7611.9311.6111.8111.810.25%3,970,814
Oct 22, 202411.7011.8911.5011.7811.780.77%4,694,497
Oct 21, 202412.3112.4911.6411.6911.69-4.02%6,748,229
Oct 18, 202412.3412.3912.0812.1812.18-1.62%3,680,327
Oct 17, 202412.2912.4512.1512.3812.38-0.08%3,684,325
Oct 16, 202412.0512.4411.9112.3912.394.65%6,770,665
Oct 15, 202412.0112.2711.7511.8411.84-0.50%5,187,836
Oct 14, 202411.7612.1011.6511.9011.901.02%5,302,881
Oct 11, 202411.0511.8310.9811.7811.787.58%6,217,755
Oct 10, 202410.9111.1310.7610.9510.95-0.45%3,460,513
Oct 9, 202410.7911.1010.7511.0011.001.76%3,483,035
Oct 8, 202410.7310.8510.6510.8110.810.37%3,230,053
Oct 7, 202410.8110.9710.6610.7710.77-1.19%2,894,653
Oct 4, 202411.0611.1010.7510.9010.900.18%5,366,175
Oct 3, 202410.6710.8910.6210.8810.880.37%2,659,836
Oct 2, 202410.7911.0710.7310.8410.840.56%2,645,175
Oct 1, 202411.1411.2010.7610.7810.78-4.01%5,013,198
Sep 30, 202411.4211.6811.2311.2311.23-2.01%3,889,033
Sep 27, 202411.6511.7211.2911.4611.460.35%5,226,868
Sep 26, 202411.3511.6611.2811.4211.427.13%6,772,603
Sep 25, 202411.0011.0210.6110.6610.66-2.47%5,174,920
Sep 24, 202411.2211.2810.8810.9310.93-2.32%5,414,181
Sep 23, 202411.4411.5711.1311.1911.19-2.19%6,852,162
Sep 20, 202411.8111.8611.4211.4411.44-4.59%19,621,778
Sep 19, 202412.2312.2911.6711.9911.990.59%7,988,471
Sep 18, 202411.9912.4211.7311.9211.92-0.67%9,110,860
Sep 17, 202411.7012.2711.6312.0012.005.08%12,226,798
Sep 16, 202410.6111.6010.6111.4211.427.74%9,946,505
Sep 13, 202410.4010.8610.3910.6010.603.41%6,026,101
Sep 12, 20249.9410.259.8010.2510.252.50%5,486,845
Sep 11, 20249.7910.049.6210.0010.001.83%10,858,587
Sep 10, 202410.7010.709.519.829.82-7.88%14,175,017
Sep 9, 202410.8711.1410.6210.6610.66-1.39%5,753,682
Sep 6, 202410.4010.8710.3610.8110.814.75%4,658,538
Sep 5, 202410.5410.6010.0510.3210.31-1.05%3,571,706
Sep 4, 202410.3910.7510.3810.4310.42-0.76%2,759,224
Sep 3, 202410.7110.8810.4310.5110.50-3.04%4,444,379
Aug 30, 202410.9111.0810.6710.8410.830.18%4,082,132
Aug 29, 202410.6211.1110.4810.8210.811.88%3,756,281
Aug 28, 202410.5310.7110.3810.6210.61-0.19%2,897,260
Aug 27, 202411.0511.0910.6310.6410.63-4.57%3,455,407
Aug 26, 202411.3911.4411.1211.1511.14-1.24%4,978,026
Aug 23, 202410.5111.4910.5011.2911.288.45%8,273,859
Aug 22, 202411.0611.2110.3510.4110.40-6.13%5,830,644
Aug 21, 202411.0611.1210.8011.0911.081.09%4,341,979
Aug 20, 202411.1211.2110.8610.9710.96-2.14%3,666,071
Aug 19, 202410.9511.2410.9511.2111.201.54%4,859,663
Aug 16, 202410.3111.0610.2811.0411.036.36%6,602,601
Aug 15, 202410.2810.6810.2010.3810.373.28%5,433,602
Aug 14, 202410.3110.319.8210.0510.04-2.24%5,611,161
Aug 13, 20249.4810.379.4210.2810.279.25%9,187,497
Aug 12, 20249.589.759.339.419.400.64%4,458,287
Aug 9, 20249.409.549.259.359.34-0.32%4,887,140
Aug 8, 20249.499.629.219.389.370.32%5,264,399
Aug 7, 20249.719.919.359.359.34-1.68%4,979,133
Aug 6, 202410.0610.089.479.519.50-5.65%7,504,013
Aug 5, 20249.3510.339.3010.0810.071.72%10,381,106
Aug 2, 20249.4710.009.119.919.900.51%10,869,200
Aug 1, 202410.4810.579.799.869.85-6.27%9,009,954
Jul 31, 202410.5911.0210.4710.5210.51-0.75%6,287,579
Jul 30, 202410.4810.7310.4310.6010.591.15%5,036,662
Jul 29, 202411.2711.2910.4410.4810.47-6.60%6,408,226
Jul 26, 202410.6511.2210.5911.2211.215.75%7,304,639
Jul 25, 20249.1310.769.1110.6110.60-3.02%17,245,939
Jul 24, 202411.4511.6110.9410.9410.93-5.03%7,924,200
Jul 23, 202410.8811.5510.8511.5211.514.54%5,824,508
Jul 22, 202411.1511.3210.7011.0211.01-1.43%6,254,291
Jul 19, 202410.9011.4210.8311.1811.170.81%6,341,253
Jul 18, 202411.3712.1411.0711.0911.08-3.06%16,032,558
Jul 17, 202410.3111.6310.3111.4411.438.44%10,764,248
Jul 16, 202410.2510.5710.1310.5510.544.46%8,480,921
Jul 15, 202411.2511.3710.0310.1010.09-8.27%9,868,635
Jul 12, 202411.9111.9110.5211.0111.00-0.27%5,669,231
Jul 11, 202410.7111.0710.6211.0411.036.05%6,000,885
Jul 10, 202410.2610.5910.2310.4110.400.58%5,673,783
Jul 9, 20249.8410.359.6610.3510.345.18%3,678,878
Jul 8, 202410.0810.359.809.849.83-2.09%3,381,633
Jul 5, 202410.0510.359.8610.0510.04-3,255,802
Jul 3, 202410.3810.4110.0510.0510.04-2.90%2,523,828
Jul 2, 20249.6910.359.6010.3510.346.48%5,242,615
Jul 1, 20249.699.849.609.729.710.62%3,353,467
Jun 28, 20249.189.819.159.669.655.92%42,796,792
Jun 27, 20249.039.248.979.129.11-0.65%3,238,568
Jun 26, 20248.919.278.649.189.172.34%4,927,325
Jun 25, 20249.279.298.888.978.96-3.55%5,273,461
Jun 24, 20249.219.369.129.309.291.31%4,156,715
Jun 21, 20249.189.369.129.189.17-7,976,371
Jun 20, 20249.219.249.099.189.17-0.33%2,823,574
Jun 18, 20249.459.519.129.219.20-3.46%4,645,048
Jun 17, 20249.159.609.069.549.534.26%4,015,474
Jun 14, 20249.369.458.979.159.14-2.87%6,550,334
Jun 13, 20249.8110.059.399.429.41-3.98%2,897,641
Jun 12, 202410.2310.409.699.819.80-1.51%4,439,794