Flagstar Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	11.55	11.71	11.39	11.64	11.64	0.78%	4,268,530
Jun 4, 2025	11.53	11.59	11.37	11.55	11.55	0.35%	7,011,622
Jun 3, 2025	11.19	11.55	11.11	11.51	11.51	2.31%	5,701,027
Jun 2, 2025	11.41	11.46	11.14	11.25	11.25	-2.34%	5,218,723
May 30, 2025	11.74	11.76	11.47	11.52	11.52	-2.46%	4,658,652
May 29, 2025	11.79	11.84	11.64	11.81	11.81	1.72%	6,111,004
May 28, 2025	11.89	11.91	11.61	11.61	11.61	-1.86%	4,348,565
May 27, 2025	11.96	11.96	11.62	11.83	11.83	0.08%	4,511,632
May 23, 2025	11.45	11.98	11.38	11.82	11.82	0.51%	5,507,174
May 22, 2025	11.89	11.92	11.56	11.76	11.76	-1.67%	6,509,551
May 21, 2025	12.43	12.52	11.94	11.96	11.96	-4.24%	7,094,955
May 20, 2025	12.43	12.50	12.32	12.49	12.49	0.08%	6,434,041
May 19, 2025	12.37	12.57	12.34	12.48	12.48	-1.11%	5,415,648
May 16, 2025	12.45	12.67	12.29	12.62	12.62	1.53%	6,714,055
May 15, 2025	12.30	12.53	12.24	12.43	12.43	0.89%	5,988,219
May 14, 2025	12.51	12.59	12.22	12.32	12.32	-0.96%	5,732,295
May 13, 2025	12.50	12.65	12.34	12.44	12.44	-	7,581,572
May 12, 2025	12.42	12.65	12.21	12.44	12.44	3.67%	12,554,452
May 9, 2025	12.13	12.16	11.88	12.00	12.00	-1.07%	4,177,020
May 8, 2025	12.22	12.46	12.07	12.13	12.13	0.58%	6,020,481
May 7, 2025	12.06	12.18	11.90	12.06	12.06	1.01%	9,589,646
May 6, 2025	11.85	12.09	11.78	11.94	11.94	-0.42%	7,516,949
May 5, 2025	12.00	12.18	11.94	11.99	11.99	-0.50%	5,938,858
May 2, 2025	11.95	12.21	11.88	12.05	12.05	2.29%	6,519,302
May 1, 2025	11.67	11.95	11.58	11.78	11.78	0.60%	4,887,542
Apr 30, 2025	11.63	11.87	11.47	11.71	11.71	-1.68%	4,045,372
Apr 29, 2025	11.80	12.04	11.73	11.91	11.91	0.59%	3,310,868
Apr 28, 2025	11.82	11.99	11.53	11.84	11.84	0.94%	6,251,688
Apr 25, 2025	11.40	12.29	11.14	11.73	11.73	4.08%	14,136,585
Apr 24, 2025	11.28	11.45	11.06	11.27	11.27	0.54%	8,221,898
Apr 23, 2025	11.29	11.55	11.20	11.21	11.21	2.09%	5,304,334
Apr 22, 2025	10.54	10.99	10.50	10.98	10.98	5.27%	5,362,674
Apr 21, 2025	10.37	10.50	10.27	10.43	10.43	-0.10%	4,544,760
Apr 17, 2025	10.47	10.58	10.33	10.44	10.44	0.10%	4,555,906
Apr 16, 2025	10.30	10.55	10.24	10.43	10.43	1.07%	4,115,621
Apr 15, 2025	10.21	10.50	10.14	10.32	10.32	1.57%	5,554,948
Apr 14, 2025	10.09	10.16	9.75	10.16	10.16	2.21%	6,457,563
Apr 11, 2025	10.03	10.14	9.64	9.94	9.94	-2.26%	5,699,583
Apr 10, 2025	10.76	10.80	9.86	10.17	10.17	-7.38%	6,945,253
Apr 9, 2025	10.22	11.08	9.75	10.98	10.98	5.58%	10,008,294
Apr 8, 2025	10.71	10.95	10.19	10.40	10.40	-1.33%	6,727,314
Apr 7, 2025	9.94	11.16	9.83	10.54	10.54	0.96%	9,735,752
Apr 4, 2025	10.48	10.51	9.85	10.44	10.44	-3.24%	10,725,406
Apr 3, 2025	10.86	11.14	10.52	10.79	10.79	-5.76%	8,659,786
Apr 2, 2025	11.35	11.71	11.29	11.45	11.45	-0.52%	5,097,733
Apr 1, 2025	11.61	11.75	11.15	11.51	11.51	-0.95%	5,125,115
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