Flagstar Bank, National Association (FLG)

NYSE: FLG · Real-Time Price · USD

11.67

-0.17 (-1.44%)

At close: Sep 30, 2026, 4:00 PM EDT

11.68

+0.01 (0.09%)

After-hours: Sep 30, 2026, 7:30 PM EDT

FLG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	13.29	13.36	13.03	13.06	13.05	-1.88%	3,891,318
Aug 31, 2026	13.44	13.45	13.30	13.31	13.30	-1.04%	2,968,661
Aug 28, 2026	13.51	13.60	13.38	13.45	13.44	-	3,977,150
Aug 27, 2026	13.49	13.52	13.35	13.45	13.44	-1.18%	4,123,498
Aug 26, 2026	13.46	13.69	13.42	13.61	13.60	1.26%	3,592,702
Aug 25, 2026	13.47	13.48	13.32	13.44	13.43	0.15%	4,424,271
Aug 24, 2026	13.47	13.57	13.38	13.42	13.41	-0.37%	5,445,199
Aug 21, 2026	13.60	13.66	13.41	13.47	13.46	-0.15%	3,695,595
Aug 20, 2026	13.66	13.70	13.46	13.49	13.48	-1.46%	3,200,063
Aug 19, 2026	13.88	13.90	13.56	13.69	13.68	-0.94%	5,942,500
Aug 18, 2026	13.98	14.02	13.78	13.82	13.81	-1.29%	4,419,123
Aug 17, 2026	14.19	14.21	13.94	14.00	13.99	-1.75%	4,446,469
Aug 14, 2026	14.21	14.35	14.13	14.25	14.24	-0.14%	2,290,880
Aug 13, 2026	14.30	14.39	14.23	14.27	14.26	0.42%	2,805,374
Aug 12, 2026	14.25	14.34	14.16	14.21	14.20	0.14%	2,896,363
Aug 11, 2026	14.00	14.23	13.96	14.19	14.18	1.28%	4,096,490
Aug 10, 2026	13.87	14.04	13.82	14.01	14.00	0.43%	4,475,597
Aug 7, 2026	14.15	14.19	13.95	13.95	13.94	-1.48%	3,189,330
Aug 6, 2026	14.41	14.41	14.14	14.16	14.15	-0.98%	3,325,553
Aug 5, 2026	14.28	14.40	14.21	14.30	14.29	0.28%	3,197,710
Aug 4, 2026	14.30	14.47	14.21	14.26	14.25	0.28%	5,329,486
Aug 3, 2026	14.35	14.48	14.21	14.22	14.21	-	3,314,195
Jul 31, 2026	14.35	14.38	14.07	14.22	14.21	-0.21%	6,276,534
Jul 30, 2026	14.27	14.38	14.18	14.25	14.24	1.21%	3,703,193
Jul 29, 2026	13.89	14.31	13.75	14.08	14.07	0.72%	5,872,451
Jul 28, 2026	13.77	13.98	13.70	13.98	13.97	1.60%	6,162,015
Jul 27, 2026	13.75	13.96	13.63	13.76	13.75	-0.65%	6,464,260
Jul 24, 2026	14.25	14.59	13.74	13.85	13.84	-5.85%	11,375,489
Jul 23, 2026	14.63	14.71	14.52	14.71	14.70	-1.14%	6,348,647
Jul 22, 2026	14.87	14.94	14.67	14.88	14.87	0.34%	3,406,866