Flagstar Financial, Inc. (FLG)
NYSE: FLG · Real-Time Price · USD
11.70
+0.92 (8.53%)
At close: Nov 22, 2024, 4:00 PM
11.64
-0.06 (-0.51%)
After-hours: Nov 22, 2024, 7:36 PM EST
Flagstar Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 10.85 | 11.70 | 10.77 | 11.70 | 11.70 | 8.53% | 7,557,214 |
| Nov 21, 2024 | 10.85 | 11.17 | 10.71 | 10.78 | 10.78 | 0.19% | 3,371,523 |
| Nov 20, 2024 | 10.85 | 11.00 | 10.71 | 10.76 | 10.76 | -1.19% | 2,866,900 |
| Nov 19, 2024 | 10.78 | 10.92 | 10.65 | 10.89 | 10.89 | - | 3,778,114 |
| Nov 18, 2024 | 10.70 | 10.94 | 10.55 | 10.89 | 10.89 | 2.16% | 4,465,784 |
| Nov 15, 2024 | 10.92 | 10.96 | 10.52 | 10.66 | 10.66 | -1.39% | 4,933,269 |
| Nov 14, 2024 | 11.01 | 11.13 | 10.76 | 10.81 | 10.81 | -1.55% | 3,610,890 |
| Nov 13, 2024 | 11.36 | 11.53 | 10.88 | 10.98 | 10.98 | -2.66% | 5,728,536 |
| Nov 12, 2024 | 11.25 | 11.50 | 11.06 | 11.28 | 11.28 | -1.48% | 5,030,751 |
| Nov 11, 2024 | 11.23 | 11.86 | 11.13 | 11.45 | 11.45 | 3.71% | 7,525,776 |
| Nov 8, 2024 | 11.00 | 11.16 | 10.74 | 11.04 | 11.04 | - | 6,105,424 |
| Nov 7, 2024 | 11.62 | 11.66 | 10.87 | 11.04 | 11.04 | -5.32% | 8,819,872 |
| Nov 6, 2024 | 11.20 | 12.16 | 10.75 | 11.66 | 11.66 | 10.73% | 20,574,872 |
| Nov 5, 2024 | 10.41 | 10.65 | 10.30 | 10.53 | 10.53 | 1.15% | 3,766,305 |
| Nov 4, 2024 | 10.39 | 10.65 | 10.02 | 10.41 | 10.41 | 0.19% | 5,403,479 |
| Nov 1, 2024 | 10.15 | 10.40 | 10.08 | 10.39 | 10.39 | 2.67% | 5,168,573 |
| Oct 31, 2024 | 10.45 | 10.49 | 10.11 | 10.12 | 10.12 | -2.69% | 4,159,376 |
| Oct 30, 2024 | 10.35 | 10.64 | 10.34 | 10.40 | 10.40 | 1.17% | 4,526,260 |
| Oct 29, 2024 | 10.59 | 10.68 | 10.04 | 10.28 | 10.28 | -3.11% | 6,962,309 |
| Oct 28, 2024 | 10.55 | 10.80 | 10.28 | 10.61 | 10.61 | 0.57% | 8,108,283 |
| Oct 25, 2024 | 10.82 | 11.75 | 10.36 | 10.55 | 10.55 | -8.26% | 18,531,372 |
| Oct 24, 2024 | 11.85 | 11.90 | 11.44 | 11.50 | 11.50 | -2.62% | 9,921,479 |
| Oct 23, 2024 | 11.76 | 11.93 | 11.61 | 11.81 | 11.81 | 0.25% | 3,970,814 |
| Oct 22, 2024 | 11.70 | 11.89 | 11.50 | 11.78 | 11.78 | 0.77% | 4,694,497 |
| Oct 21, 2024 | 12.31 | 12.49 | 11.64 | 11.69 | 11.69 | -4.02% | 6,748,229 |
| Oct 18, 2024 | 12.34 | 12.39 | 12.08 | 12.18 | 12.18 | -1.62% | 3,680,327 |
| Oct 17, 2024 | 12.29 | 12.45 | 12.15 | 12.38 | 12.38 | -0.08% | 3,684,325 |
| Oct 16, 2024 | 12.05 | 12.44 | 11.91 | 12.39 | 12.39 | 4.65% | 6,770,665 |
| Oct 15, 2024 | 12.01 | 12.27 | 11.75 | 11.84 | 11.84 | -0.50% | 5,187,836 |
| Oct 14, 2024 | 11.76 | 12.10 | 11.65 | 11.90 | 11.90 | 1.02% | 5,302,881 |
| Oct 11, 2024 | 11.05 | 11.83 | 10.98 | 11.78 | 11.78 | 7.58% | 6,217,755 |
| Oct 10, 2024 | 10.91 | 11.13 | 10.76 | 10.95 | 10.95 | -0.45% | 3,460,513 |
| Oct 9, 2024 | 10.79 | 11.10 | 10.75 | 11.00 | 11.00 | 1.76% | 3,483,035 |
| Oct 8, 2024 | 10.73 | 10.85 | 10.65 | 10.81 | 10.81 | 0.37% | 3,230,053 |
| Oct 7, 2024 | 10.81 | 10.97 | 10.66 | 10.77 | 10.77 | -1.19% | 2,894,653 |
| Oct 4, 2024 | 11.06 | 11.10 | 10.75 | 10.90 | 10.90 | 0.18% | 5,366,175 |
| Oct 3, 2024 | 10.67 | 10.89 | 10.62 | 10.88 | 10.88 | 0.37% | 2,659,836 |
| Oct 2, 2024 | 10.79 | 11.07 | 10.73 | 10.84 | 10.84 | 0.56% | 2,645,175 |
| Oct 1, 2024 | 11.14 | 11.20 | 10.76 | 10.78 | 10.78 | -4.01% | 5,013,198 |
| Sep 30, 2024 | 11.42 | 11.68 | 11.23 | 11.23 | 11.23 | -2.01% | 3,889,033 |
| Sep 27, 2024 | 11.65 | 11.72 | 11.29 | 11.46 | 11.46 | 0.35% | 5,226,868 |
| Sep 26, 2024 | 11.35 | 11.66 | 11.28 | 11.42 | 11.42 | 7.13% | 6,772,603 |
| Sep 25, 2024 | 11.00 | 11.02 | 10.61 | 10.66 | 10.66 | -2.47% | 5,174,920 |
| Sep 24, 2024 | 11.22 | 11.28 | 10.88 | 10.93 | 10.93 | -2.32% | 5,414,181 |
| Sep 23, 2024 | 11.44 | 11.57 | 11.13 | 11.19 | 11.19 | -2.19% | 6,852,162 |
| Sep 20, 2024 | 11.81 | 11.86 | 11.42 | 11.44 | 11.44 | -4.59% | 19,621,778 |
| Sep 19, 2024 | 12.23 | 12.29 | 11.67 | 11.99 | 11.99 | 0.59% | 7,988,471 |
| Sep 18, 2024 | 11.99 | 12.42 | 11.73 | 11.92 | 11.92 | -0.67% | 9,110,860 |
| Sep 17, 2024 | 11.70 | 12.27 | 11.63 | 12.00 | 12.00 | 5.08% | 12,226,798 |
| Sep 16, 2024 | 10.61 | 11.60 | 10.61 | 11.42 | 11.42 | 7.74% | 9,946,505 |
| Sep 13, 2024 | 10.40 | 10.86 | 10.39 | 10.60 | 10.60 | 3.41% | 6,026,101 |
| Sep 12, 2024 | 9.94 | 10.25 | 9.80 | 10.25 | 10.25 | 2.50% | 5,486,845 |
| Sep 11, 2024 | 9.79 | 10.04 | 9.62 | 10.00 | 10.00 | 1.83% | 10,858,587 |
| Sep 10, 2024 | 10.70 | 10.70 | 9.51 | 9.82 | 9.82 | -7.88% | 14,175,017 |
| Sep 9, 2024 | 10.87 | 11.14 | 10.62 | 10.66 | 10.66 | -1.39% | 5,753,682 |
| Sep 6, 2024 | 10.40 | 10.87 | 10.36 | 10.81 | 10.81 | 4.75% | 4,658,538 |
| Sep 5, 2024 | 10.54 | 10.60 | 10.05 | 10.32 | 10.31 | -1.05% | 3,571,706 |
| Sep 4, 2024 | 10.39 | 10.75 | 10.38 | 10.43 | 10.42 | -0.76% | 2,759,224 |
| Sep 3, 2024 | 10.71 | 10.88 | 10.43 | 10.51 | 10.50 | -3.04% | 4,444,379 |
| Aug 30, 2024 | 10.91 | 11.08 | 10.67 | 10.84 | 10.83 | 0.18% | 4,082,132 |
| Aug 29, 2024 | 10.62 | 11.11 | 10.48 | 10.82 | 10.81 | 1.88% | 3,756,281 |
| Aug 28, 2024 | 10.53 | 10.71 | 10.38 | 10.62 | 10.61 | -0.19% | 2,897,260 |
| Aug 27, 2024 | 11.05 | 11.09 | 10.63 | 10.64 | 10.63 | -4.57% | 3,455,407 |
| Aug 26, 2024 | 11.39 | 11.44 | 11.12 | 11.15 | 11.14 | -1.24% | 4,978,026 |
| Aug 23, 2024 | 10.51 | 11.49 | 10.50 | 11.29 | 11.28 | 8.45% | 8,273,859 |
| Aug 22, 2024 | 11.06 | 11.21 | 10.35 | 10.41 | 10.40 | -6.13% | 5,830,644 |
| Aug 21, 2024 | 11.06 | 11.12 | 10.80 | 11.09 | 11.08 | 1.09% | 4,341,979 |
| Aug 20, 2024 | 11.12 | 11.21 | 10.86 | 10.97 | 10.96 | -2.14% | 3,666,071 |
| Aug 19, 2024 | 10.95 | 11.24 | 10.95 | 11.21 | 11.20 | 1.54% | 4,859,663 |
| Aug 16, 2024 | 10.31 | 11.06 | 10.28 | 11.04 | 11.03 | 6.36% | 6,602,601 |
| Aug 15, 2024 | 10.28 | 10.68 | 10.20 | 10.38 | 10.37 | 3.28% | 5,433,602 |
| Aug 14, 2024 | 10.31 | 10.31 | 9.82 | 10.05 | 10.04 | -2.24% | 5,611,161 |
| Aug 13, 2024 | 9.48 | 10.37 | 9.42 | 10.28 | 10.27 | 9.25% | 9,187,497 |
| Aug 12, 2024 | 9.58 | 9.75 | 9.33 | 9.41 | 9.40 | 0.64% | 4,458,287 |
| Aug 9, 2024 | 9.40 | 9.54 | 9.25 | 9.35 | 9.34 | -0.32% | 4,887,140 |
| Aug 8, 2024 | 9.49 | 9.62 | 9.21 | 9.38 | 9.37 | 0.32% | 5,264,399 |
| Aug 7, 2024 | 9.71 | 9.91 | 9.35 | 9.35 | 9.34 | -1.68% | 4,979,133 |
| Aug 6, 2024 | 10.06 | 10.08 | 9.47 | 9.51 | 9.50 | -5.65% | 7,504,013 |
| Aug 5, 2024 | 9.35 | 10.33 | 9.30 | 10.08 | 10.07 | 1.72% | 10,381,106 |
| Aug 2, 2024 | 9.47 | 10.00 | 9.11 | 9.91 | 9.90 | 0.51% | 10,869,200 |
| Aug 1, 2024 | 10.48 | 10.57 | 9.79 | 9.86 | 9.85 | -6.27% | 9,009,954 |
| Jul 31, 2024 | 10.59 | 11.02 | 10.47 | 10.52 | 10.51 | -0.75% | 6,287,579 |
| Jul 30, 2024 | 10.48 | 10.73 | 10.43 | 10.60 | 10.59 | 1.15% | 5,036,662 |
| Jul 29, 2024 | 11.27 | 11.29 | 10.44 | 10.48 | 10.47 | -6.60% | 6,408,226 |
| Jul 26, 2024 | 10.65 | 11.22 | 10.59 | 11.22 | 11.21 | 5.75% | 7,304,639 |
| Jul 25, 2024 | 9.13 | 10.76 | 9.11 | 10.61 | 10.60 | -3.02% | 17,245,939 |
| Jul 24, 2024 | 11.45 | 11.61 | 10.94 | 10.94 | 10.93 | -5.03% | 7,924,200 |
| Jul 23, 2024 | 10.88 | 11.55 | 10.85 | 11.52 | 11.51 | 4.54% | 5,824,508 |
| Jul 22, 2024 | 11.15 | 11.32 | 10.70 | 11.02 | 11.01 | -1.43% | 6,254,291 |
| Jul 19, 2024 | 10.90 | 11.42 | 10.83 | 11.18 | 11.17 | 0.81% | 6,341,253 |
| Jul 18, 2024 | 11.37 | 12.14 | 11.07 | 11.09 | 11.08 | -3.06% | 16,032,558 |
| Jul 17, 2024 | 10.31 | 11.63 | 10.31 | 11.44 | 11.43 | 8.44% | 10,764,248 |
| Jul 16, 2024 | 10.25 | 10.57 | 10.13 | 10.55 | 10.54 | 4.46% | 8,480,921 |
| Jul 15, 2024 | 11.25 | 11.37 | 10.03 | 10.10 | 10.09 | -8.27% | 9,868,635 |
| Jul 12, 2024 | 11.91 | 11.91 | 10.52 | 11.01 | 11.00 | -0.27% | 5,669,231 |
| Jul 11, 2024 | 10.71 | 11.07 | 10.62 | 11.04 | 11.03 | 6.05% | 6,000,885 |
| Jul 10, 2024 | 10.26 | 10.59 | 10.23 | 10.41 | 10.40 | 0.58% | 5,673,783 |
| Jul 9, 2024 | 9.84 | 10.35 | 9.66 | 10.35 | 10.34 | 5.18% | 3,678,878 |
| Jul 8, 2024 | 10.08 | 10.35 | 9.80 | 9.84 | 9.83 | -2.09% | 3,381,633 |
| Jul 5, 2024 | 10.05 | 10.35 | 9.86 | 10.05 | 10.04 | - | 3,255,802 |