Flagstar Financial, Inc. (FLG)
NYSE: FLG · Real-Time Price · USD
11.62
+0.02 (0.17%)
At close: Mar 31, 2025, 4:00 PM
11.66
+0.04 (0.31%)
Pre-market: Apr 1, 2025, 5:52 AM EDT
Flagstar Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 12.32 | 12.51 | 12.18 | 12.29 | 12.28 | -0.16% | 6,125,673 |
| Feb 7, 2025 | 12.60 | 12.74 | 12.26 | 12.31 | 12.30 | -3.45% | 6,477,616 |
| Feb 6, 2025 | 12.32 | 12.89 | 12.27 | 12.75 | 12.74 | 3.74% | 10,628,374 |
| Feb 5, 2025 | 11.98 | 12.30 | 11.74 | 12.29 | 12.28 | 3.36% | 6,801,269 |
| Feb 4, 2025 | 11.72 | 11.91 | 11.52 | 11.89 | 11.88 | 1.97% | 7,032,237 |
| Feb 3, 2025 | 11.40 | 11.77 | 11.33 | 11.66 | 11.65 | -1.44% | 7,834,407 |
| Jan 31, 2025 | 11.44 | 11.98 | 11.26 | 11.83 | 11.82 | 6.96% | 14,707,567 |
| Jan 30, 2025 | 10.57 | 11.36 | 10.42 | 11.06 | 11.05 | 15.21% | 17,188,920 |
| Jan 29, 2025 | 9.62 | 9.75 | 9.47 | 9.60 | 9.59 | -0.31% | 5,267,124 |
| Jan 28, 2025 | 9.64 | 9.80 | 9.41 | 9.63 | 9.62 | -0.82% | 4,276,777 |
| Jan 27, 2025 | 9.54 | 9.91 | 9.51 | 9.71 | 9.70 | 2.10% | 5,408,067 |
| Jan 24, 2025 | 9.32 | 9.54 | 9.15 | 9.51 | 9.50 | 1.28% | 5,283,857 |
| Jan 23, 2025 | 9.53 | 9.62 | 9.33 | 9.39 | 9.38 | -1.68% | 3,919,901 |
| Jan 22, 2025 | 9.50 | 9.62 | 9.46 | 9.55 | 9.54 | 0.10% | 4,297,261 |
| Jan 21, 2025 | 9.50 | 9.57 | 9.37 | 9.54 | 9.53 | 1.06% | 5,343,516 |
| Jan 17, 2025 | 9.29 | 9.47 | 9.24 | 9.44 | 9.43 | 2.61% | 4,162,911 |