Flagstar Bank, National Association (FLG)
NYSE: FLG · Real-Time Price · USD
14.28
-0.01 (-0.07%)
At close: May 8, 2026, 4:00 PM EDT
14.24
-0.04 (-0.28%)
After-hours: May 8, 2026, 7:59 PM EDT
FLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 14.36 | 14.53 | 14.22 | 14.28 | 14.28 | -0.07% | 3,971,249 |
| May 7, 2026 | 14.40 | 14.48 | 14.21 | 14.29 | 14.29 | -0.63% | 3,775,577 |
| May 6, 2026 | 14.03 | 14.50 | 14.01 | 14.38 | 14.38 | 3.45% | 4,881,815 |
| May 5, 2026 | 13.87 | 13.97 | 13.76 | 13.90 | 13.90 | 0.29% | 6,922,894 |
| May 4, 2026 | 13.86 | 14.00 | 13.80 | 13.86 | 13.86 | -0.57% | 3,231,308 |
| May 1, 2026 | 13.99 | 14.18 | 13.86 | 13.94 | 13.94 | -0.21% | 3,156,279 |
| Apr 30, 2026 | 13.74 | 14.04 | 13.66 | 13.97 | 13.97 | 1.16% | 4,221,465 |
| Apr 29, 2026 | 13.93 | 14.02 | 13.70 | 13.81 | 13.81 | -1.43% | 3,408,483 |
| Apr 28, 2026 | 14.28 | 14.37 | 13.92 | 14.01 | 14.01 | 0.07% | 5,314,743 |
| Apr 27, 2026 | 13.82 | 14.14 | 13.80 | 14.00 | 14.00 | -0.21% | 6,119,134 |
| Apr 24, 2026 | 14.10 | 14.92 | 13.84 | 14.03 | 14.03 | -2.23% | 13,759,392 |
| Apr 23, 2026 | 14.29 | 14.49 | 14.20 | 14.35 | 14.35 | 0.84% | 5,087,935 |
| Apr 22, 2026 | 14.47 | 14.48 | 14.19 | 14.23 | 14.23 | -1.25% | 4,547,988 |
| Apr 21, 2026 | 14.77 | 14.85 | 14.35 | 14.41 | 14.41 | -2.70% | 5,018,840 |
| Apr 20, 2026 | 14.58 | 14.91 | 14.58 | 14.81 | 14.81 | 1.09% | 5,091,859 |
| Apr 17, 2026 | 14.44 | 14.80 | 14.37 | 14.65 | 14.65 | 2.81% | 5,067,449 |
| Apr 16, 2026 | 14.15 | 14.29 | 14.14 | 14.25 | 14.25 | 0.85% | 3,279,276 |
| Apr 15, 2026 | 14.07 | 14.29 | 13.92 | 14.13 | 14.13 | 0.43% | 3,474,296 |
| Apr 14, 2026 | 14.05 | 14.15 | 13.93 | 14.07 | 14.07 | - | 3,702,544 |
| Apr 13, 2026 | 13.90 | 14.09 | 13.82 | 14.07 | 14.07 | 0.21% | 3,207,008 |
| Apr 10, 2026 | 14.15 | 14.16 | 13.89 | 14.04 | 14.04 | -0.64% | 3,404,070 |
| Apr 9, 2026 | 13.95 | 14.23 | 13.88 | 14.13 | 14.13 | 1.36% | 3,455,651 |
| Apr 8, 2026 | 14.11 | 14.39 | 13.77 | 13.94 | 13.94 | 2.12% | 5,480,002 |
| Apr 7, 2026 | 13.74 | 13.83 | 13.47 | 13.65 | 13.65 | 0.59% | 4,834,686 |
| Apr 6, 2026 | 13.42 | 13.64 | 13.42 | 13.57 | 13.57 | 0.67% | 4,071,138 |
| Apr 2, 2026 | 13.20 | 13.58 | 13.10 | 13.48 | 13.48 | 0.82% | 4,391,012 |
| Apr 1, 2026 | 13.25 | 13.52 | 13.23 | 13.37 | 13.37 | 1.52% | 4,352,052 |
| Mar 31, 2026 | 13.03 | 13.21 | 12.85 | 13.17 | 13.17 | 2.33% | 5,400,447 |
| Mar 30, 2026 | 13.13 | 13.15 | 12.81 | 12.87 | 12.87 | -1.38% | 5,952,660 |
| Mar 27, 2026 | 13.17 | 13.25 | 13.02 | 13.05 | 13.05 | -1.36% | 7,932,533 |
| Mar 26, 2026 | 13.14 | 13.32 | 13.09 | 13.23 | 13.23 | -0.30% | 4,465,100 |
| Mar 25, 2026 | 13.29 | 13.45 | 13.20 | 13.27 | 13.27 | 0.99% | 4,643,097 |
| Mar 24, 2026 | 12.51 | 13.33 | 12.45 | 13.14 | 13.14 | 4.04% | 6,464,223 |
| Mar 23, 2026 | 12.64 | 12.77 | 12.38 | 12.63 | 12.63 | 2.85% | 6,241,909 |
| Mar 20, 2026 | 12.54 | 12.64 | 12.09 | 12.28 | 12.28 | -1.84% | 9,347,707 |
| Mar 19, 2026 | 12.20 | 12.56 | 12.11 | 12.51 | 12.51 | 1.21% | 3,560,102 |
| Mar 18, 2026 | 12.47 | 12.55 | 12.32 | 12.36 | 12.36 | -1.36% | 3,712,901 |
| Mar 17, 2026 | 12.58 | 12.69 | 12.35 | 12.53 | 12.53 | 0.64% | 3,676,049 |
| Mar 16, 2026 | 12.35 | 12.78 | 12.33 | 12.45 | 12.45 | 2.05% | 4,810,592 |
| Mar 13, 2026 | 12.51 | 12.53 | 12.10 | 12.20 | 12.20 | -0.33% | 5,229,308 |
| Mar 12, 2026 | 12.15 | 12.29 | 12.07 | 12.24 | 12.24 | -1.13% | 4,030,950 |
| Mar 11, 2026 | 12.40 | 12.56 | 12.08 | 12.38 | 12.38 | -0.96% | 4,555,941 |
| Mar 10, 2026 | 12.47 | 12.74 | 12.29 | 12.50 | 12.50 | -0.24% | 5,493,544 |
| Mar 9, 2026 | 12.46 | 12.61 | 12.08 | 12.53 | 12.53 | -0.56% | 6,454,173 |
| Mar 6, 2026 | 12.53 | 12.65 | 12.25 | 12.60 | 12.60 | -1.49% | 4,312,962 |
| Mar 5, 2026 | 12.81 | 13.00 | 12.64 | 12.79 | 12.78 | -1.62% | 3,817,363 |
| Mar 4, 2026 | 12.92 | 13.18 | 12.82 | 13.00 | 12.99 | 0.93% | 3,933,570 |
| Mar 3, 2026 | 12.54 | 13.02 | 12.41 | 12.88 | 12.87 | - | 4,018,090 |
| Mar 2, 2026 | 12.45 | 12.98 | 12.34 | 12.88 | 12.87 | 1.50% | 6,613,000 |
| Feb 27, 2026 | 13.38 | 13.48 | 12.57 | 12.69 | 12.68 | -6.35% | 9,237,421 |