Flagstar Financial, Inc. (FLG)
NYSE: FLG · Real-Time Price · USD
9.53
-0.10 (-1.04%)
Jan 29, 2025, 3:02 PM EST - Market open
Flagstar Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 9.64 | 9.80 | 9.41 | 9.63 | 9.63 | -0.82% | 4,276,777 |
| Jan 27, 2025 | 9.54 | 9.91 | 9.51 | 9.71 | 9.71 | 2.10% | 5,408,067 |
| Jan 24, 2025 | 9.32 | 9.54 | 9.15 | 9.51 | 9.51 | 1.28% | 5,283,857 |
| Jan 23, 2025 | 9.53 | 9.62 | 9.33 | 9.39 | 9.39 | -1.68% | 3,919,901 |
| Jan 22, 2025 | 9.50 | 9.62 | 9.46 | 9.55 | 9.55 | 0.10% | 4,297,261 |
| Jan 21, 2025 | 9.50 | 9.57 | 9.37 | 9.54 | 9.54 | 1.06% | 5,343,516 |
| Jan 17, 2025 | 9.29 | 9.47 | 9.24 | 9.44 | 9.44 | 2.61% | 4,162,911 |
| Jan 16, 2025 | 9.39 | 9.43 | 9.15 | 9.20 | 9.20 | -2.95% | 3,677,164 |
| Jan 15, 2025 | 9.59 | 9.72 | 9.21 | 9.48 | 9.48 | 2.49% | 6,277,958 |
| Jan 14, 2025 | 9.34 | 9.35 | 9.10 | 9.25 | 9.25 | - | 4,585,324 |
| Jan 13, 2025 | 8.86 | 9.25 | 8.73 | 9.25 | 9.25 | 4.17% | 5,206,893 |
| Jan 10, 2025 | 8.96 | 9.01 | 8.56 | 8.88 | 8.88 | -2.63% | 7,238,673 |
| Jan 8, 2025 | 9.14 | 9.29 | 8.96 | 9.12 | 9.12 | -1.19% | 4,490,113 |
| Jan 7, 2025 | 9.56 | 9.64 | 9.19 | 9.23 | 9.23 | -2.84% | 4,896,645 |
| Jan 6, 2025 | 9.69 | 9.87 | 9.44 | 9.50 | 9.50 | -0.63% | 4,031,732 |
| Jan 3, 2025 | 9.30 | 9.59 | 9.00 | 9.56 | 9.56 | 3.46% | 4,507,960 |
| Jan 2, 2025 | 9.49 | 9.57 | 9.15 | 9.24 | 9.24 | -0.96% | 3,328,404 |
| Dec 31, 2024 | 9.14 | 9.35 | 9.10 | 9.33 | 9.33 | 1.97% | 5,586,766 |
| Dec 30, 2024 | 9.00 | 9.18 | 8.82 | 9.15 | 9.15 | 1.33% | 7,775,788 |
| Dec 27, 2024 | 8.93 | 9.08 | 8.88 | 9.03 | 9.03 | 0.22% | 6,693,759 |
| Dec 26, 2024 | 9.00 | 9.06 | 8.85 | 9.01 | 9.01 | -1.31% | 5,869,108 |
| Dec 24, 2024 | 9.00 | 9.13 | 8.86 | 9.13 | 9.13 | 0.88% | 3,068,165 |
| Dec 23, 2024 | 8.93 | 9.11 | 8.90 | 9.05 | 9.05 | - | 5,926,791 |
| Dec 20, 2024 | 8.87 | 9.25 | 8.85 | 9.05 | 9.05 | 0.89% | 16,743,378 |
| Dec 19, 2024 | 9.60 | 9.68 | 8.95 | 8.97 | 8.97 | -4.88% | 12,130,917 |
| Dec 18, 2024 | 10.14 | 10.35 | 9.39 | 9.43 | 9.43 | -5.70% | 11,272,733 |
| Dec 17, 2024 | 10.50 | 10.60 | 9.99 | 10.00 | 10.00 | -5.66% | 9,447,965 |
| Dec 16, 2024 | 10.90 | 10.91 | 10.12 | 10.60 | 10.60 | -3.02% | 10,627,702 |
| Dec 13, 2024 | 11.01 | 11.05 | 10.73 | 10.93 | 10.93 | -1.09% | 5,038,465 |
| Dec 12, 2024 | 11.22 | 11.40 | 11.03 | 11.05 | 11.05 | -2.13% | 3,525,201 |
| Dec 11, 2024 | 11.25 | 11.55 | 11.10 | 11.29 | 11.29 | 1.16% | 4,524,113 |
| Dec 10, 2024 | 11.15 | 11.47 | 11.07 | 11.16 | 11.16 | 0.09% | 3,405,224 |
| Dec 9, 2024 | 11.46 | 11.50 | 11.13 | 11.15 | 11.15 | -2.45% | 4,271,687 |
| Dec 6, 2024 | 11.60 | 11.60 | 11.29 | 11.43 | 11.43 | 0.62% | 3,888,700 |
| Dec 5, 2024 | 11.83 | 11.99 | 11.33 | 11.36 | 11.35 | -3.40% | 4,230,713 |
| Dec 4, 2024 | 11.85 | 12.05 | 11.66 | 11.76 | 11.75 | -0.51% | 2,632,345 |
| Dec 3, 2024 | 11.91 | 11.94 | 11.53 | 11.82 | 11.81 | -1.09% | 12,853,668 |
| Dec 2, 2024 | 11.97 | 12.50 | 11.62 | 11.95 | 11.94 | -0.17% | 5,605,343 |
| Nov 29, 2024 | 12.04 | 12.04 | 11.77 | 11.97 | 11.96 | 0.34% | 1,977,537 |
| Nov 27, 2024 | 12.00 | 12.25 | 11.91 | 11.93 | 11.92 | 1.02% | 2,947,873 |
| Nov 26, 2024 | 12.12 | 12.14 | 11.62 | 11.81 | 11.80 | -3.83% | 4,449,005 |
| Nov 25, 2024 | 11.97 | 12.95 | 11.90 | 12.28 | 12.27 | 4.96% | 11,102,007 |
| Nov 22, 2024 | 10.85 | 11.70 | 10.77 | 11.70 | 11.69 | 8.53% | 7,557,214 |
| Nov 21, 2024 | 10.85 | 11.17 | 10.71 | 10.78 | 10.77 | 0.19% | 3,371,523 |
| Nov 20, 2024 | 10.85 | 11.00 | 10.71 | 10.76 | 10.75 | -1.19% | 2,866,900 |
| Nov 19, 2024 | 10.78 | 10.92 | 10.65 | 10.89 | 10.88 | - | 3,778,114 |
| Nov 18, 2024 | 10.70 | 10.94 | 10.55 | 10.89 | 10.88 | 2.16% | 4,465,784 |
| Nov 15, 2024 | 10.92 | 10.96 | 10.52 | 10.66 | 10.65 | -1.39% | 4,933,269 |
| Nov 14, 2024 | 11.01 | 11.13 | 10.76 | 10.81 | 10.80 | -1.55% | 3,610,890 |
| Nov 13, 2024 | 11.36 | 11.53 | 10.88 | 10.98 | 10.97 | -2.66% | 5,728,536 |
| Nov 12, 2024 | 11.25 | 11.50 | 11.06 | 11.28 | 11.27 | -1.48% | 5,030,751 |
| Nov 11, 2024 | 11.23 | 11.86 | 11.13 | 11.45 | 11.44 | 3.71% | 7,525,776 |
| Nov 8, 2024 | 11.00 | 11.16 | 10.74 | 11.04 | 11.03 | - | 6,105,424 |
| Nov 7, 2024 | 11.62 | 11.66 | 10.87 | 11.04 | 11.03 | -5.32% | 8,819,872 |
| Nov 6, 2024 | 11.20 | 12.16 | 10.75 | 11.66 | 11.65 | 10.73% | 20,574,872 |
| Nov 5, 2024 | 10.41 | 10.65 | 10.30 | 10.53 | 10.52 | 1.15% | 3,766,305 |
| Nov 4, 2024 | 10.39 | 10.65 | 10.02 | 10.41 | 10.40 | 0.19% | 5,403,479 |
| Nov 1, 2024 | 10.15 | 10.40 | 10.08 | 10.39 | 10.38 | 2.67% | 5,168,573 |
| Oct 31, 2024 | 10.45 | 10.49 | 10.11 | 10.12 | 10.11 | -2.69% | 4,159,376 |
| Oct 30, 2024 | 10.35 | 10.64 | 10.34 | 10.40 | 10.39 | 1.17% | 4,526,260 |
| Oct 29, 2024 | 10.59 | 10.68 | 10.04 | 10.28 | 10.27 | -3.11% | 6,962,309 |
| Oct 28, 2024 | 10.55 | 10.80 | 10.28 | 10.61 | 10.60 | 0.57% | 8,108,283 |
| Oct 25, 2024 | 10.82 | 11.75 | 10.36 | 10.55 | 10.54 | -8.26% | 18,531,372 |
| Oct 24, 2024 | 11.85 | 11.90 | 11.44 | 11.50 | 11.49 | -2.62% | 9,921,479 |
| Oct 23, 2024 | 11.76 | 11.93 | 11.61 | 11.81 | 11.80 | 0.25% | 3,970,814 |
| Oct 22, 2024 | 11.70 | 11.89 | 11.50 | 11.78 | 11.77 | 0.77% | 4,694,497 |
| Oct 21, 2024 | 12.31 | 12.49 | 11.64 | 11.69 | 11.68 | -4.02% | 6,748,229 |
| Oct 18, 2024 | 12.34 | 12.39 | 12.08 | 12.18 | 12.17 | -1.62% | 3,680,327 |
| Oct 17, 2024 | 12.29 | 12.45 | 12.15 | 12.38 | 12.37 | -0.08% | 3,684,325 |
| Oct 16, 2024 | 12.05 | 12.44 | 11.91 | 12.39 | 12.38 | 4.65% | 6,770,665 |
| Oct 15, 2024 | 12.01 | 12.27 | 11.75 | 11.84 | 11.83 | -0.50% | 5,187,836 |
| Oct 14, 2024 | 11.76 | 12.10 | 11.65 | 11.90 | 11.89 | 1.02% | 5,302,881 |
| Oct 11, 2024 | 11.05 | 11.83 | 10.98 | 11.78 | 11.77 | 7.58% | 6,217,755 |
| Oct 10, 2024 | 10.91 | 11.13 | 10.76 | 10.95 | 10.94 | -0.45% | 3,460,513 |
| Oct 9, 2024 | 10.79 | 11.10 | 10.75 | 11.00 | 10.99 | 1.76% | 3,483,035 |
| Oct 8, 2024 | 10.73 | 10.85 | 10.65 | 10.81 | 10.80 | 0.37% | 3,230,053 |
| Oct 7, 2024 | 10.81 | 10.97 | 10.66 | 10.77 | 10.76 | -1.19% | 2,894,653 |
| Oct 4, 2024 | 11.06 | 11.10 | 10.75 | 10.90 | 10.89 | 0.18% | 5,366,175 |
| Oct 3, 2024 | 10.67 | 10.89 | 10.62 | 10.88 | 10.87 | 0.37% | 2,659,836 |
| Oct 2, 2024 | 10.79 | 11.07 | 10.73 | 10.84 | 10.83 | 0.56% | 2,645,175 |
| Oct 1, 2024 | 11.14 | 11.20 | 10.76 | 10.78 | 10.77 | -4.01% | 5,013,198 |
| Sep 30, 2024 | 11.42 | 11.68 | 11.23 | 11.23 | 11.22 | -2.01% | 3,889,033 |
| Sep 27, 2024 | 11.65 | 11.72 | 11.29 | 11.46 | 11.45 | 0.35% | 5,226,868 |
| Sep 26, 2024 | 11.35 | 11.66 | 11.28 | 11.42 | 11.41 | 7.13% | 6,772,603 |
| Sep 25, 2024 | 11.00 | 11.02 | 10.61 | 10.66 | 10.65 | -2.47% | 5,174,920 |
| Sep 24, 2024 | 11.22 | 11.28 | 10.88 | 10.93 | 10.92 | -2.32% | 5,414,181 |
| Sep 23, 2024 | 11.44 | 11.57 | 11.13 | 11.19 | 11.18 | -2.19% | 6,852,162 |
| Sep 20, 2024 | 11.81 | 11.86 | 11.42 | 11.44 | 11.43 | -4.59% | 19,621,778 |
| Sep 19, 2024 | 12.23 | 12.29 | 11.67 | 11.99 | 11.98 | 0.59% | 7,988,471 |
| Sep 18, 2024 | 11.99 | 12.42 | 11.73 | 11.92 | 11.91 | -0.67% | 9,110,860 |
| Sep 17, 2024 | 11.70 | 12.27 | 11.63 | 12.00 | 11.99 | 5.08% | 12,226,798 |
| Sep 16, 2024 | 10.61 | 11.60 | 10.61 | 11.42 | 11.41 | 7.74% | 9,946,505 |
| Sep 13, 2024 | 10.40 | 10.86 | 10.39 | 10.60 | 10.59 | 3.41% | 6,026,101 |
| Sep 12, 2024 | 9.94 | 10.25 | 9.80 | 10.25 | 10.24 | 2.50% | 5,486,845 |
| Sep 11, 2024 | 9.79 | 10.04 | 9.62 | 10.00 | 9.99 | 1.83% | 10,858,587 |
| Sep 10, 2024 | 10.70 | 10.70 | 9.51 | 9.82 | 9.81 | -7.88% | 14,175,017 |
| Sep 9, 2024 | 10.87 | 11.14 | 10.62 | 10.66 | 10.65 | -1.39% | 5,753,682 |
| Sep 6, 2024 | 10.40 | 10.87 | 10.36 | 10.81 | 10.80 | 4.75% | 4,658,538 |
| Sep 5, 2024 | 10.54 | 10.60 | 10.05 | 10.32 | 10.30 | -1.05% | 3,571,706 |
| Sep 4, 2024 | 10.39 | 10.75 | 10.38 | 10.43 | 10.41 | -0.76% | 2,759,224 |