Flagstar Bank, National Association (FLG)

FLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	14.79	14.80	14.42	14.65	14.65	0.34%	7,780,774
Jun 17, 2026	14.93	15.25	14.42	14.60	14.60	-2.21%	8,342,759
Jun 16, 2026	15.20	15.37	14.91	14.93	14.93	-0.93%	4,960,295
Jun 15, 2026	15.00	15.24	14.95	15.07	15.07	0.87%	5,851,257
Jun 12, 2026	14.60	14.98	14.58	14.94	14.94	2.75%	5,220,077
Jun 11, 2026	14.58	14.67	14.40	14.54	14.54	0.41%	3,659,121
Jun 10, 2026	14.22	14.66	14.17	14.48	14.48	1.76%	4,909,015
Jun 9, 2026	14.23	14.66	14.17	14.23	14.23	0.99%	5,814,577
Jun 8, 2026	14.10	14.38	14.02	14.09	14.09	0.50%	4,689,039
Jun 5, 2026	14.06	14.17	13.89	14.02	14.02	-0.57%	7,478,611
Jun 4, 2026	14.00	14.17	13.89	14.11	14.10	2.47%	4,565,100
Jun 3, 2026	14.00	14.08	13.70	13.77	13.76	-2.27%	3,372,017
Jun 2, 2026	13.75	14.11	13.75	14.09	14.08	2.25%	2,753,076
Jun 1, 2026	13.91	14.04	13.77	13.78	13.77	-1.99%	3,645,222
May 29, 2026	14.13	14.29	14.05	14.06	14.05	-0.78%	2,976,916
May 28, 2026	13.95	14.21	13.88	14.17	14.16	1.21%	3,127,052
May 27, 2026	13.98	14.13	13.91	14.00	13.99	-0.21%	3,674,231
May 26, 2026	14.01	14.40	14.00	14.03	14.02	1.30%	5,085,691
May 22, 2026	13.62	13.88	13.62	13.85	13.84	1.91%	2,761,095
May 21, 2026	13.55	13.72	13.50	13.59	13.58	-0.59%	3,182,843
May 20, 2026	13.35	13.69	13.26	13.67	13.66	3.01%	4,100,910
May 19, 2026	13.12	13.40	13.09	13.27	13.26	-0.52%	3,001,230
May 18, 2026	13.37	13.51	13.27	13.34	13.33	0.83%	3,398,042
May 15, 2026	13.65	13.69	13.21	13.23	13.22	-3.43%	5,236,417
May 14, 2026	13.86	13.94	13.60	13.70	13.69	-	2,762,162
May 13, 2026	13.79	13.91	13.66	13.70	13.69	-1.37%	2,781,713
May 12, 2026	14.06	14.19	13.79	13.89	13.88	-1.14%	4,111,272
May 11, 2026	14.32	14.33	14.02	14.05	14.04	-1.61%	2,921,287
May 8, 2026	14.36	14.53	14.22	14.28	14.27	-0.07%	4,025,891
May 7, 2026	14.40	14.48	14.21	14.29	14.28	-0.63%	4,121,067
May 6, 2026	14.03	14.50	14.01	14.38	14.37	3.45%	4,967,558
May 5, 2026	13.87	13.97	13.76	13.90	13.89	0.29%	6,923,079
May 4, 2026	13.86	14.00	13.80	13.86	13.85	-0.57%	3,231,595
May 1, 2026	13.99	14.18	13.86	13.94	13.93	-0.21%	3,159,070
Apr 30, 2026	13.74	14.04	13.66	13.97	13.96	1.16%	4,223,535
Apr 29, 2026	13.93	14.02	13.70	13.81	13.80	-1.43%	3,413,540
Apr 28, 2026	14.28	14.37	13.92	14.01	14.00	0.07%	5,416,887
Apr 27, 2026	13.82	14.14	13.80	14.00	13.99	-0.21%	6,134,419
Apr 24, 2026	14.10	14.92	13.84	14.03	14.02	-2.23%	13,816,326
Apr 23, 2026	14.29	14.49	14.20	14.35	14.34	0.84%	5,090,680
Apr 22, 2026	14.47	14.48	14.19	14.23	14.22	-1.25%	4,552,022
Apr 21, 2026	14.77	14.85	14.35	14.41	14.40	-2.70%	5,350,323
Apr 20, 2026	14.58	14.91	14.58	14.81	14.80	1.09%	5,091,983
Apr 17, 2026	14.44	14.80	14.37	14.65	14.64	2.81%	5,072,743
Apr 16, 2026	14.15	14.29	14.14	14.25	14.24	0.85%	3,279,289
Apr 15, 2026	14.07	14.29	13.92	14.13	14.12	0.43%	3,491,210
Apr 14, 2026	14.05	14.15	13.93	14.07	14.06	-	3,723,030
Apr 13, 2026	13.90	14.09	13.82	14.07	14.06	0.21%	3,222,894
Apr 10, 2026	14.15	14.16	13.89	14.04	14.03	-0.64%	3,404,090
Apr 9, 2026	13.95	14.23	13.88	14.13	14.12	1.36%	3,458,868

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.