Flagstar Financial, Inc. (FLG)
NYSE: FLG · Real-Time Price · USD
11.66
-0.05 (-0.43%)
At close: Oct 2, 2025, 4:00 PM EDT
11.75
+0.09 (0.77%)
After-hours: Oct 2, 2025, 7:12 PM EDT
Flagstar Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 11.65 | 11.78 | 11.46 | 11.66 | 11.66 | -0.43% | 4,021,454 |
| Oct 1, 2025 | 11.50 | 11.77 | 11.50 | 11.71 | 11.71 | 1.39% | 7,234,755 |
| Sep 30, 2025 | 11.50 | 11.58 | 11.38 | 11.55 | 11.55 | 0.35% | 5,240,223 |
| Sep 29, 2025 | 11.61 | 11.62 | 11.48 | 11.51 | 11.51 | -0.60% | 4,250,611 |
| Sep 26, 2025 | 11.60 | 11.65 | 11.51 | 11.58 | 11.58 | 0.26% | 3,545,106 |
| Sep 25, 2025 | 11.65 | 11.69 | 11.48 | 11.55 | 11.55 | -1.53% | 3,688,014 |
| Sep 24, 2025 | 11.80 | 11.88 | 11.69 | 11.73 | 11.73 | 0.51% | 6,100,443 |
| Sep 23, 2025 | 11.98 | 12.08 | 11.63 | 11.67 | 11.67 | -2.02% | 6,219,115 |
| Sep 22, 2025 | 12.10 | 12.14 | 11.88 | 11.91 | 11.91 | -2.30% | 4,497,447 |
| Sep 19, 2025 | 12.40 | 12.41 | 12.06 | 12.19 | 12.19 | -1.77% | 7,578,863 |
| Sep 18, 2025 | 12.09 | 12.45 | 12.09 | 12.41 | 12.41 | 2.73% | 3,771,566 |
| Sep 17, 2025 | 12.17 | 12.46 | 12.00 | 12.08 | 12.08 | -0.17% | 5,387,975 |
| Sep 16, 2025 | 12.30 | 12.34 | 11.94 | 12.10 | 12.10 | -2.02% | 4,960,420 |
| Sep 15, 2025 | 12.67 | 12.71 | 12.19 | 12.35 | 12.35 | -2.53% | 5,282,804 |
| Sep 12, 2025 | 12.68 | 12.75 | 12.55 | 12.67 | 12.67 | -0.71% | 3,319,739 |
| Sep 11, 2025 | 12.56 | 12.86 | 12.48 | 12.76 | 12.76 | 1.11% | 4,535,232 |
| Sep 10, 2025 | 12.66 | 12.87 | 12.56 | 12.62 | 12.62 | 0.08% | 3,158,261 |
| Sep 9, 2025 | 12.87 | 12.92 | 12.61 | 12.61 | 12.61 | -2.10% | 4,844,690 |
| Sep 8, 2025 | 12.96 | 12.99 | 12.65 | 12.88 | 12.88 | -0.69% | 3,726,864 |
| Sep 5, 2025 | 13.05 | 13.22 | 12.87 | 12.97 | 12.97 | 0.15% | 4,360,236 |
| Sep 4, 2025 | 12.95 | 13.06 | 12.84 | 12.95 | 12.94 | 0.94% | 3,661,827 |
| Sep 3, 2025 | 12.78 | 13.02 | 12.72 | 12.83 | 12.82 | - | 3,453,547 |
| Sep 2, 2025 | 12.57 | 12.85 | 12.57 | 12.83 | 12.82 | 0.08% | 4,731,090 |
| Aug 29, 2025 | 12.81 | 12.92 | 12.75 | 12.82 | 12.81 | 0.31% | 3,512,689 |
| Aug 28, 2025 | 12.94 | 12.94 | 12.75 | 12.78 | 12.77 | -0.62% | 3,529,093 |
| Aug 27, 2025 | 12.93 | 13.11 | 12.85 | 12.86 | 12.85 | -1.08% | 5,080,025 |
| Aug 26, 2025 | 12.66 | 13.31 | 12.62 | 13.00 | 12.99 | 3.50% | 8,771,741 |
| Aug 25, 2025 | 12.51 | 12.67 | 12.43 | 12.56 | 12.55 | -0.55% | 5,581,762 |
| Aug 22, 2025 | 11.87 | 12.66 | 11.83 | 12.63 | 12.62 | 7.03% | 9,856,089 |
| Aug 21, 2025 | 11.86 | 11.87 | 11.73 | 11.80 | 11.79 | -1.67% | 5,275,696 |
| Aug 20, 2025 | 12.08 | 12.30 | 11.92 | 12.00 | 11.99 | -0.66% | 6,716,685 |
| Aug 19, 2025 | 11.96 | 12.11 | 11.86 | 12.08 | 12.07 | 1.00% | 4,723,393 |
| Aug 18, 2025 | 11.91 | 12.02 | 11.76 | 11.96 | 11.95 | 0.17% | 3,929,721 |
| Aug 15, 2025 | 12.05 | 12.05 | 11.87 | 11.94 | 11.93 | -0.33% | 4,634,587 |
| Aug 14, 2025 | 11.82 | 12.03 | 11.76 | 11.98 | 11.97 | - | 4,206,526 |
| Aug 13, 2025 | 11.83 | 12.04 | 11.77 | 11.98 | 11.97 | 1.78% | 7,347,958 |
| Aug 12, 2025 | 11.75 | 11.92 | 11.69 | 11.77 | 11.76 | 1.38% | 5,289,350 |
| Aug 11, 2025 | 11.59 | 11.71 | 11.42 | 11.61 | 11.60 | 0.43% | 5,071,186 |
| Aug 8, 2025 | 11.46 | 11.64 | 11.33 | 11.56 | 11.55 | 1.67% | 5,741,705 |
| Aug 7, 2025 | 11.43 | 11.58 | 11.28 | 11.37 | 11.36 | 0.62% | 8,891,409 |
| Aug 6, 2025 | 11.24 | 11.45 | 11.16 | 11.30 | 11.29 | 0.98% | 4,964,940 |
| Aug 5, 2025 | 11.22 | 11.24 | 10.90 | 11.19 | 11.18 | -0.27% | 8,276,506 |
| Aug 4, 2025 | 11.20 | 11.28 | 11.13 | 11.22 | 11.21 | 0.18% | 5,208,278 |
| Aug 1, 2025 | 11.25 | 11.27 | 10.95 | 11.20 | 11.19 | -0.80% | 7,635,977 |
| Jul 31, 2025 | 11.30 | 11.39 | 11.15 | 11.29 | 11.28 | -1.14% | 6,577,491 |
| Jul 30, 2025 | 11.83 | 11.83 | 11.35 | 11.42 | 11.41 | -3.38% | 7,072,661 |
| Jul 29, 2025 | 11.49 | 11.91 | 11.42 | 11.82 | 11.81 | 4.05% | 7,178,781 |
| Jul 28, 2025 | 11.35 | 11.39 | 11.13 | 11.36 | 11.35 | -0.26% | 9,196,373 |
| Jul 25, 2025 | 11.27 | 11.61 | 10.90 | 11.39 | 11.38 | -5.48% | 19,476,510 |
| Jul 24, 2025 | 12.31 | 12.40 | 12.02 | 12.05 | 12.04 | -3.14% | 7,305,893 |