Flagstar Financial, Inc. (FLG)
NYSE: FLG · Real-Time Price · USD
11.94
-0.04 (-0.33%)
At close: Aug 15, 2025, 4:00 PM
11.94
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:20 PM EDT
Flagstar Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.05 | 12.05 | 11.87 | 12.00 | - | 0.13% | 1,870,078 |
| Aug 14, 2025 | 11.82 | 12.03 | 11.76 | 11.98 | 11.98 | - | 4,206,526 |
| Aug 13, 2025 | 11.83 | 12.04 | 11.77 | 11.98 | 11.98 | 1.78% | 7,347,958 |
| Aug 12, 2025 | 11.75 | 11.92 | 11.69 | 11.77 | 11.77 | 1.38% | 5,289,350 |
| Aug 11, 2025 | 11.59 | 11.71 | 11.42 | 11.61 | 11.61 | 0.43% | 5,071,186 |
| Aug 8, 2025 | 11.46 | 11.64 | 11.33 | 11.56 | 11.56 | 1.67% | 5,741,705 |
| Aug 7, 2025 | 11.43 | 11.58 | 11.28 | 11.37 | 11.37 | 0.62% | 8,891,409 |
| Aug 6, 2025 | 11.24 | 11.45 | 11.16 | 11.30 | 11.30 | 0.98% | 4,964,940 |
| Aug 5, 2025 | 11.22 | 11.24 | 10.90 | 11.19 | 11.19 | -0.27% | 8,276,506 |
| Aug 4, 2025 | 11.20 | 11.28 | 11.13 | 11.22 | 11.22 | 0.18% | 5,208,278 |
| Aug 1, 2025 | 11.25 | 11.27 | 10.95 | 11.20 | 11.20 | -0.80% | 7,635,977 |
| Jul 31, 2025 | 11.30 | 11.39 | 11.15 | 11.29 | 11.29 | -1.14% | 6,577,491 |
| Jul 30, 2025 | 11.83 | 11.83 | 11.35 | 11.42 | 11.42 | -3.38% | 7,072,661 |
| Jul 29, 2025 | 11.49 | 11.91 | 11.42 | 11.82 | 11.82 | 4.05% | 7,178,781 |
| Jul 28, 2025 | 11.35 | 11.39 | 11.13 | 11.36 | 11.36 | -0.26% | 9,196,373 |
| Jul 25, 2025 | 11.27 | 11.61 | 10.90 | 11.39 | 11.39 | -5.48% | 19,476,510 |
| Jul 24, 2025 | 12.31 | 12.40 | 12.02 | 12.05 | 12.05 | -3.14% | 7,305,893 |
| Jul 23, 2025 | 12.27 | 12.54 | 12.13 | 12.44 | 12.44 | 2.13% | 7,358,218 |
| Jul 22, 2025 | 11.93 | 12.22 | 11.88 | 12.18 | 12.18 | 2.70% | 5,869,460 |
| Jul 21, 2025 | 11.85 | 12.11 | 11.80 | 11.86 | 11.86 | 0.85% | 5,956,418 |
| Jul 18, 2025 | 11.47 | 11.81 | 11.41 | 11.76 | 11.76 | 3.43% | 4,782,032 |
| Jul 17, 2025 | 11.16 | 11.42 | 11.09 | 11.37 | 11.37 | 1.88% | 4,729,764 |
| Jul 16, 2025 | 11.05 | 11.20 | 10.96 | 11.16 | 11.16 | 1.09% | 5,301,841 |
| Jul 15, 2025 | 11.47 | 11.54 | 11.04 | 11.04 | 11.04 | -3.92% | 6,228,995 |
| Jul 14, 2025 | 11.23 | 11.53 | 11.20 | 11.49 | 11.49 | 1.95% | 6,997,716 |
| Jul 11, 2025 | 11.43 | 11.43 | 11.22 | 11.27 | 11.27 | -1.74% | 3,864,651 |
| Jul 10, 2025 | 11.22 | 11.65 | 11.14 | 11.47 | 11.47 | 2.78% | 5,086,863 |
| Jul 9, 2025 | 11.27 | 11.37 | 11.16 | 11.16 | 11.16 | -0.89% | 7,275,279 |
| Jul 8, 2025 | 11.05 | 11.44 | 11.05 | 11.26 | 11.26 | 1.62% | 5,600,481 |
| Jul 7, 2025 | 11.13 | 11.42 | 11.00 | 11.08 | 11.08 | -0.81% | 7,258,914 |
| Jul 3, 2025 | 10.97 | 11.31 | 10.97 | 11.17 | 11.17 | 1.92% | 4,280,404 |
| Jul 2, 2025 | 11.02 | 11.11 | 10.84 | 10.96 | 10.96 | 0.09% | 5,744,502 |
| Jul 1, 2025 | 10.60 | 11.00 | 10.55 | 10.95 | 10.95 | 3.30% | 10,023,657 |
| Jun 30, 2025 | 10.88 | 10.93 | 10.60 | 10.60 | 10.60 | -1.94% | 6,543,676 |
| Jun 27, 2025 | 11.00 | 11.04 | 10.76 | 10.81 | 10.81 | -1.73% | 13,815,423 |
| Jun 26, 2025 | 10.74 | 11.02 | 10.74 | 11.00 | 11.00 | 2.90% | 7,756,301 |
| Jun 25, 2025 | 10.70 | 10.77 | 10.38 | 10.69 | 10.69 | -3.87% | 21,397,844 |
| Jun 24, 2025 | 11.48 | 11.65 | 11.09 | 11.12 | 11.12 | -2.37% | 11,156,238 |
| Jun 23, 2025 | 11.46 | 11.65 | 11.09 | 11.39 | 11.39 | -1.56% | 11,227,283 |
| Jun 20, 2025 | 11.58 | 11.62 | 11.45 | 11.57 | 11.57 | 1.14% | 5,151,567 |
| Jun 18, 2025 | 10.91 | 11.57 | 10.89 | 11.44 | 11.44 | 4.67% | 6,169,437 |
| Jun 17, 2025 | 10.98 | 11.08 | 10.82 | 10.93 | 10.93 | -1.71% | 4,761,937 |
| Jun 16, 2025 | 11.23 | 11.26 | 11.01 | 11.12 | 11.12 | 0.72% | 3,985,092 |
| Jun 13, 2025 | 11.20 | 11.26 | 10.99 | 11.04 | 11.04 | -3.16% | 6,068,169 |
| Jun 12, 2025 | 11.43 | 11.46 | 11.24 | 11.40 | 11.40 | -1.30% | 6,405,289 |
| Jun 11, 2025 | 12.03 | 12.03 | 11.55 | 11.55 | 11.55 | -3.43% | 4,541,864 |
| Jun 10, 2025 | 11.91 | 12.02 | 11.75 | 11.96 | 11.96 | 0.93% | 4,900,420 |
| Jun 9, 2025 | 11.84 | 12.05 | 11.76 | 11.85 | 11.85 | 0.77% | 3,954,857 |
| Jun 6, 2025 | 11.85 | 12.01 | 11.65 | 11.76 | 11.76 | 1.03% | 5,559,002 |
| Jun 5, 2025 | 11.55 | 11.71 | 11.39 | 11.64 | 11.63 | 0.78% | 4,268,530 |