Flagstar Bank, National Association (FLG)

FLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	12.78	12.87	12.74	12.77	12.77	-0.62%	2,307,930
Dec 24, 2025	12.84	12.93	12.77	12.85	12.85	-0.39%	1,813,807
Dec 23, 2025	13.13	13.13	12.82	12.90	12.90	-1.98%	4,643,806
Dec 22, 2025	13.35	13.44	13.15	13.16	13.16	-1.72%	5,018,897
Dec 19, 2025	13.46	13.85	13.17	13.39	13.39	-0.67%	10,169,227
Dec 18, 2025	13.30	13.69	13.20	13.48	13.48	2.20%	6,224,100
Dec 17, 2025	12.90	13.20	12.83	13.19	13.19	2.01%	4,123,124
Dec 16, 2025	13.07	13.12	12.85	12.93	12.93	-1.22%	2,962,978
Dec 15, 2025	12.95	13.09	12.85	13.09	13.09	1.71%	5,740,801
Dec 12, 2025	13.04	13.17	12.83	12.87	12.87	-1.45%	3,304,195
Dec 11, 2025	12.95	13.15	12.82	13.06	13.06	0.23%	5,478,537
Dec 10, 2025	12.76	13.15	12.75	13.03	13.03	2.60%	7,423,342
Dec 9, 2025	12.85	13.12	12.68	12.70	12.70	-1.40%	6,181,424
Dec 8, 2025	12.72	13.01	12.57	12.88	12.88	1.42%	8,965,142
Dec 5, 2025	12.72	12.89	12.65	12.70	12.70	-0.08%	3,600,808
Dec 4, 2025	12.73	12.85	12.66	12.71	12.70	-0.24%	3,605,240
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.