Flagstar Bank, National Association (FLG)
NYSE: FLG · Real-Time Price · USD
12.60
-0.18 (-1.41%)
At close: Mar 6, 2026, 4:00 PM EST
12.45
-0.15 (-1.19%)
After-hours: Mar 6, 2026, 7:33 PM EST
FLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.53 | 12.65 | 12.25 | 12.60 | 12.60 | -1.49% | 4,312,962 |
| Mar 5, 2026 | 12.81 | 13.00 | 12.64 | 12.79 | 12.78 | -1.62% | 3,817,363 |
| Mar 4, 2026 | 12.92 | 13.18 | 12.82 | 13.00 | 12.99 | 0.93% | 3,933,570 |
| Mar 3, 2026 | 12.54 | 13.02 | 12.41 | 12.88 | 12.87 | - | 4,018,090 |
| Mar 2, 2026 | 12.45 | 12.98 | 12.34 | 12.88 | 12.87 | 1.50% | 6,613,000 |
| Feb 27, 2026 | 13.38 | 13.48 | 12.57 | 12.69 | 12.68 | -6.35% | 9,237,421 |
| Feb 26, 2026 | 13.68 | 13.93 | 13.49 | 13.55 | 13.54 | -0.44% | 4,581,880 |
| Feb 25, 2026 | 13.64 | 13.76 | 13.53 | 13.61 | 13.60 | 0.15% | 3,759,110 |
| Feb 24, 2026 | 13.57 | 13.63 | 13.28 | 13.59 | 13.58 | 0.30% | 4,112,493 |
| Feb 23, 2026 | 13.92 | 14.06 | 13.25 | 13.55 | 13.54 | -2.80% | 6,749,229 |
| Feb 20, 2026 | 13.38 | 14.07 | 13.18 | 13.94 | 13.93 | 4.34% | 7,896,644 |
| Feb 19, 2026 | 13.38 | 13.45 | 13.15 | 13.36 | 13.35 | -1.04% | 4,609,615 |
| Feb 18, 2026 | 14.20 | 14.29 | 13.45 | 13.50 | 13.49 | -4.26% | 9,996,116 |
| Feb 17, 2026 | 14.15 | 14.40 | 14.05 | 14.10 | 14.09 | -0.56% | 4,965,808 |
| Feb 13, 2026 | 13.73 | 14.20 | 13.62 | 14.18 | 14.17 | 2.60% | 5,107,710 |
| Feb 12, 2026 | 14.09 | 14.15 | 13.39 | 13.82 | 13.81 | -1.00% | 5,176,862 |
| Feb 11, 2026 | 14.05 | 14.31 | 13.87 | 13.96 | 13.95 | -1.06% | 4,256,285 |
| Feb 10, 2026 | 14.12 | 14.38 | 13.99 | 14.11 | 14.10 | -0.63% | 3,805,126 |
| Feb 9, 2026 | 14.22 | 14.54 | 14.12 | 14.20 | 14.19 | -0.49% | 5,780,538 |
| Feb 6, 2026 | 14.03 | 14.42 | 13.94 | 14.27 | 14.26 | 2.59% | 5,298,835 |
| Feb 5, 2026 | 14.00 | 14.24 | 13.80 | 13.91 | 13.90 | -0.71% | 7,659,947 |
| Feb 4, 2026 | 14.10 | 14.43 | 13.98 | 14.01 | 14.00 | 0.29% | 6,200,108 |
| Feb 3, 2026 | 13.61 | 14.05 | 13.51 | 13.97 | 13.96 | 3.48% | 8,661,803 |
| Feb 2, 2026 | 13.31 | 13.60 | 13.04 | 13.50 | 13.49 | 2.12% | 4,877,234 |
| Jan 30, 2026 | 13.35 | 13.83 | 12.94 | 13.22 | 13.21 | -2.36% | 10,428,398 |
| Jan 29, 2026 | 13.00 | 13.54 | 12.89 | 13.54 | 13.53 | 4.64% | 6,763,797 |
| Jan 28, 2026 | 13.05 | 13.13 | 12.90 | 12.94 | 12.93 | -1.07% | 2,917,854 |
| Jan 27, 2026 | 13.00 | 13.10 | 12.92 | 13.08 | 13.07 | 0.69% | 2,562,015 |
| Jan 26, 2026 | 12.82 | 13.11 | 12.82 | 12.99 | 12.98 | 0.62% | 3,098,526 |
| Jan 23, 2026 | 13.14 | 13.28 | 12.85 | 12.91 | 12.90 | -2.79% | 4,171,127 |
| Jan 22, 2026 | 13.32 | 13.57 | 13.23 | 13.28 | 13.27 | 0.23% | 3,962,389 |
| Jan 21, 2026 | 12.74 | 13.31 | 12.74 | 13.25 | 13.24 | 4.83% | 4,403,271 |
| Jan 20, 2026 | 12.70 | 12.89 | 12.58 | 12.64 | 12.63 | -2.02% | 4,340,826 |
| Jan 16, 2026 | 12.92 | 13.01 | 12.82 | 12.90 | 12.89 | -0.69% | 5,709,944 |
| Jan 15, 2026 | 12.90 | 13.15 | 12.82 | 12.99 | 12.98 | 1.01% | 4,860,084 |
| Jan 14, 2026 | 12.85 | 13.19 | 12.70 | 12.86 | 12.85 | 0.39% | 5,014,962 |
| Jan 13, 2026 | 12.82 | 12.99 | 12.68 | 12.81 | 12.80 | 0.31% | 5,309,554 |
| Jan 12, 2026 | 12.83 | 13.08 | 12.72 | 12.77 | 12.76 | -2.07% | 3,965,647 |
| Jan 9, 2026 | 13.26 | 13.55 | 12.99 | 13.04 | 13.03 | -0.69% | 6,177,729 |
| Jan 8, 2026 | 12.43 | 13.40 | 12.43 | 13.13 | 13.12 | 4.62% | 8,311,881 |
| Jan 7, 2026 | 12.36 | 12.63 | 12.23 | 12.55 | 12.54 | 2.12% | 4,704,936 |
| Jan 6, 2026 | 12.30 | 12.58 | 12.23 | 12.29 | 12.28 | -1.05% | 5,885,000 |
| Jan 5, 2026 | 12.41 | 12.49 | 12.20 | 12.42 | 12.41 | -1.04% | 9,864,208 |
| Jan 2, 2026 | 12.67 | 12.67 | 12.41 | 12.55 | 12.54 | -0.32% | 2,734,921 |
| Dec 31, 2025 | 12.64 | 12.70 | 12.57 | 12.59 | 12.58 | -0.40% | 2,538,881 |
| Dec 30, 2025 | 12.75 | 12.77 | 12.58 | 12.64 | 12.63 | -0.63% | 3,073,956 |
| Dec 29, 2025 | 12.73 | 12.80 | 12.62 | 12.72 | 12.71 | -0.39% | 3,710,353 |
| Dec 26, 2025 | 12.78 | 12.87 | 12.74 | 12.77 | 12.76 | -0.62% | 2,309,522 |
| Dec 24, 2025 | 12.84 | 12.93 | 12.77 | 12.85 | 12.84 | -0.39% | 1,813,812 |
| Dec 23, 2025 | 13.13 | 13.13 | 12.82 | 12.90 | 12.89 | -1.98% | 4,644,413 |