Flagstar Bank, National Association (FLG)

NYSE: FLG · Real-Time Price · USD

10.45

-0.06 (-0.57%)

At close: Nov 11, 2026, 4:00 PM EST

10.46

+0.01 (0.10%)

After-hours: Nov 11, 2026, 7:30 PM EST

FLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	10.45	10.49	10.37	10.45	10.45	-0.57%	3,569,712
Nov 10, 2026	10.54	10.60	10.36	10.51	10.51	-0.66%	4,556,906
Nov 9, 2026	10.94	10.94	10.55	10.58	10.58	0.57%	5,607,849
Nov 6, 2026	10.50	10.63	10.40	10.52	10.52	-0.75%	4,825,303
Nov 5, 2026	11.11	11.17	10.55	10.60	10.60	-3.28%	6,025,890
Nov 4, 2026	10.64	11.04	10.62	10.96	10.96	3.98%	8,510,256
Nov 3, 2026	10.70	10.72	10.53	10.54	10.54	-1.95%	6,194,628
Nov 2, 2026	10.60	10.86	10.52	10.75	10.75	2.28%	6,225,068
Oct 30, 2026	10.50	10.57	10.37	10.51	10.51	0.38%	6,254,462
Oct 29, 2026	10.28	10.47	10.21	10.47	10.47	3.05%	6,218,042
Oct 28, 2026	10.15	10.17	9.93	10.16	10.16	0.20%	9,128,815
Oct 27, 2026	10.23	10.30	10.06	10.14	10.14	-0.78%	10,025,760
Oct 26, 2026	10.41	10.50	10.16	10.22	10.22	-1.54%	9,270,642
Oct 23, 2026	10.55	11.05	10.30	10.38	10.38	-9.27%	24,247,050
Oct 22, 2026	11.02	11.49	11.01	11.44	11.44	3.34%	8,497,553
Oct 21, 2026	11.19	11.21	11.00	11.07	11.07	-0.45%	5,420,923
Oct 20, 2026	10.98	11.28	10.98	11.12	11.12	1.46%	7,361,422
Oct 19, 2026	11.06	11.11	10.90	10.96	10.96	-1.08%	5,583,777
Oct 16, 2026	11.36	11.43	10.95	11.08	11.08	-1.51%	8,220,943
Oct 15, 2026	11.22	11.35	11.10	11.25	11.25	1.26%	5,570,653
Oct 14, 2026	11.03	11.17	11.00	11.11	11.11	-0.89%	4,112,200
Oct 13, 2026	11.37	11.43	11.11	11.21	11.21	-0.88%	4,101,836
Oct 12, 2026	11.30	11.41	11.22	11.31	11.31	-0.09%	5,161,630
Oct 9, 2026	11.32	11.46	11.19	11.32	11.32	-0.26%	5,867,227
Oct 8, 2026	11.25	11.39	11.11	11.35	11.35	0.44%	7,410,327
Oct 7, 2026	11.46	11.48	11.25	11.30	11.30	-2.25%	6,174,549
Oct 6, 2026	11.63	11.72	11.54	11.56	11.56	-0.09%	5,876,630
Oct 5, 2026	11.68	11.79	11.52	11.57	11.57	-1.11%	8,371,079
Oct 2, 2026	11.79	11.94	11.69	11.70	11.70	0.09%	4,461,313
Oct 1, 2026	11.56	11.74	11.36	11.69	11.69	0.17%	6,535,387
Sep 30, 2026	11.88	11.98	11.66	11.67	11.67	-1.44%	6,109,749
Sep 29, 2026	12.05	12.09	11.78	11.84	11.84	-1.66%	6,825,880
Sep 28, 2026	12.28	12.34	12.01	12.04	12.04	-2.67%	5,922,096
Sep 25, 2026	12.45	12.52	12.37	12.37	12.37	-0.16%	5,766,796
Sep 24, 2026	12.33	12.44	12.22	12.39	12.39	0.73%	5,249,618
Sep 23, 2026	12.52	12.56	12.27	12.30	12.30	-1.91%	4,931,158
Sep 22, 2026	12.68	12.84	12.54	12.54	12.54	-0.40%	6,320,079
Sep 21, 2026	12.69	12.71	12.55	12.59	12.59	0.32%	3,202,308
Sep 18, 2026	12.60	12.64	12.43	12.55	12.55	-0.87%	6,415,842
Sep 17, 2026	12.75	12.79	12.63	12.66	12.66	0.64%	3,785,501
Sep 16, 2026	12.87	12.91	12.44	12.58	12.58	-2.02%	5,670,207
Sep 15, 2026	13.04	13.06	12.82	12.84	12.84	-1.38%	6,458,579
Sep 14, 2026	13.10	13.21	13.00	13.02	13.02	-1.21%	4,956,291
Sep 11, 2026	13.64	13.64	13.05	13.18	13.18	-0.68%	2,818,473
Sep 10, 2026	13.22	13.28	13.13	13.27	13.27	0.08%	3,613,312
Sep 9, 2026	13.42	13.43	13.19	13.26	13.26	-1.78%	4,198,491
Sep 8, 2026	13.66	13.66	13.47	13.50	13.50	-0.15%	2,930,254
Sep 4, 2026	13.48	13.59	13.45	13.52	13.52	0.37%	2,396,131
Sep 3, 2026	13.57	13.65	13.46	13.48	13.47	-0.07%	3,119,950
Sep 2, 2026	13.16	13.59	13.15	13.49	13.48	3.29%	4,826,149