NYSE : FLG
Flagstar Bank, National Association — Price history
Financials · Banks - Regional · United States
Last price 10.51 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Flagstar Bank, National Association (FLG) closed at 10.75 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.6 | 10.86 | 10.52 | 10.75 | 6,225,060 | +2.28% |
| 2026-10-30 | 10.5 | 10.57 | 10.37 | 10.51 | 6,254,462 | +0.38% |
| 2026-10-29 | 10.28 | 10.47 | 10.21 | 10.47 | 6,218,042 | +3.05% |
| 2026-10-28 | 10.15 | 10.17 | 9.93 | 10.16 | 9,128,815 | +0.20% |
| 2026-10-27 | 10.23 | 10.3 | 10.06 | 10.14 | 10,025,760 | -0.78% |
| 2026-10-26 | 10.41 | 10.5 | 10.16 | 10.22 | 9,270,642 | -1.54% |
| 2026-10-23 | 10.55 | 11.05 | 10.295 | 10.38 | 24,247,050 | -9.27% |
| 2026-10-22 | 11.02 | 11.49 | 11.01 | 11.44 | 8,497,553 | +3.34% |
| 2026-10-21 | 11.19 | 11.21 | 11 | 11.07 | 5,420,923 | -0.45% |
| 2026-10-20 | 10.98 | 11.28 | 10.98 | 11.12 | 7,361,422 | +1.46% |
| 2026-10-19 | 11.06 | 11.11 | 10.9 | 10.96 | 5,583,777 | -1.08% |
| 2026-10-16 | 11.355 | 11.425 | 10.95 | 11.08 | 8,220,943 | -1.51% |
| 2026-10-15 | 11.22 | 11.345 | 11.095 | 11.25 | 5,570,653 | +1.26% |
| 2026-10-14 | 11.03 | 11.165 | 10.995 | 11.11 | 4,112,199 | -0.89% |
| 2026-10-13 | 11.37 | 11.43 | 11.11 | 11.21 | 4,101,835 | -0.88% |
| 2026-10-12 | 11.3 | 11.41 | 11.22 | 11.31 | 5,161,630 | -0.09% |
| 2026-10-09 | 11.32 | 11.46 | 11.19 | 11.32 | 5,867,227 | -0.26% |
| 2026-10-08 | 11.25 | 11.39 | 11.11 | 11.35 | 7,410,327 | +0.44% |
| 2026-10-07 | 11.46 | 11.48 | 11.25 | 11.3 | 6,174,549 | -2.25% |
| 2026-10-06 | 11.63 | 11.72 | 11.54 | 11.56 | 5,876,630 | -0.09% |
| 2026-10-05 | 11.68 | 11.785 | 11.52 | 11.57 | 8,371,079 | -1.11% |
| 2026-10-02 | 11.79 | 11.935 | 11.69 | 11.7 | 4,461,313 | +0.09% |
| 2026-10-01 | 11.56 | 11.735 | 11.355 | 11.69 | 6,535,387 | +0.17% |
| 2026-09-30 | 11.88 | 11.975 | 11.66 | 11.67 | 6,109,749 | -1.44% |
| 2026-09-29 | 12.05 | 12.085 | 11.78 | 11.84 | 6,825,880 | -1.66% |
| 2026-09-28 | 12.28 | 12.34 | 12.005 | 12.04 | 5,922,096 | -2.67% |
| 2026-09-25 | 12.45 | 12.52 | 12.365 | 12.37 | 5,766,796 | -0.16% |
| 2026-09-24 | 12.33 | 12.435 | 12.22 | 12.39 | 5,249,618 | +0.73% |
| 2026-09-23 | 12.52 | 12.555 | 12.27 | 12.3 | 4,931,158 | -1.91% |
| 2026-09-22 | 12.68 | 12.835 | 12.54 | 12.54 | 6,320,079 | -0.40% |
| 2026-09-21 | 12.69 | 12.71 | 12.55 | 12.59 | 3,202,308 | +0.32% |
| 2026-09-18 | 12.6 | 12.64 | 12.43 | 12.55 | 6,415,842 | -0.87% |
| 2026-09-17 | 12.75 | 12.79 | 12.625 | 12.66 | 3,785,501 | +0.64% |
| 2026-09-16 | 12.87 | 12.905 | 12.44 | 12.58 | 5,670,207 | -2.02% |
| 2026-09-15 | 13.04 | 13.06 | 12.82 | 12.84 | 6,458,579 | -1.38% |
| 2026-09-14 | 13.1 | 13.206 | 13 | 13.02 | 4,956,291 | -1.21% |
| 2026-09-11 | 13.64 | 13.64 | 13.05 | 13.18 | 2,818,473 | -0.68% |
| 2026-09-10 | 13.22 | 13.28 | 13.13 | 13.27 | 3,613,312 | +0.08% |
| 2026-09-09 | 13.42 | 13.43 | 13.185 | 13.26 | 4,198,491 | -1.78% |
| 2026-09-08 | 13.66 | 13.66 | 13.465 | 13.5 | 2,930,254 | -0.15% |
| 2026-09-04 | 13.48 | 13.59 | 13.45 | 13.52 | 2,396,131 | +0.37% |
| 2026-09-03 | 13.57 | 13.65 | 13.46 | 13.48 | 3,119,950 | -0.07% |
| 2026-09-02 | 13.16 | 13.59 | 13.145 | 13.49 | 4,826,149 | +3.29% |
| 2026-09-01 | 13.29 | 13.36 | 13.03 | 13.06 | 3,891,318 | -1.88% |
| 2026-08-31 | 13.44 | 13.45 | 13.3 | 13.31 | 2,968,661 | -1.04% |
| 2026-08-28 | 13.51 | 13.6 | 13.375 | 13.45 | 3,977,150 | +0.00% |
| 2026-08-27 | 13.49 | 13.52 | 13.345 | 13.45 | 4,123,497 | -1.18% |
| 2026-08-26 | 13.46 | 13.69 | 13.42 | 13.61 | 3,592,702 | +1.26% |
| 2026-08-25 | 13.47 | 13.48 | 13.32 | 13.44 | 4,424,271 | +0.15% |
| 2026-08-24 | 13.47 | 13.57 | 13.38 | 13.42 | 5,445,199 | -0.37% |
| 2026-08-21 | 13.6 | 13.659 | 13.41 | 13.47 | 3,695,595 | -0.15% |
| 2026-08-20 | 13.66 | 13.704 | 13.455 | 13.49 | 3,200,063 | -1.46% |
| 2026-08-19 | 13.88 | 13.903 | 13.555 | 13.69 | 5,942,500 | -0.94% |
| 2026-08-18 | 13.98 | 14.02 | 13.78 | 13.82 | 4,419,123 | -1.29% |
| 2026-08-17 | 14.19 | 14.21 | 13.935 | 14 | 4,446,469 | -1.75% |
| 2026-08-14 | 14.21 | 14.35 | 14.13 | 14.25 | 2,290,880 | -0.14% |
| 2026-08-13 | 14.3 | 14.39 | 14.23 | 14.27 | 2,805,374 | +0.42% |
| 2026-08-12 | 14.25 | 14.34 | 14.16 | 14.21 | 2,896,363 | +0.14% |
| 2026-08-11 | 14 | 14.23 | 13.96 | 14.19 | 4,096,490 | +1.28% |
| 2026-08-10 | 13.87 | 14.04 | 13.82 | 14.01 | 4,475,597 | +0.43% |
| 2026-08-07 | 14.15 | 14.185 | 13.945 | 13.95 | 3,189,330 | -1.48% |
| 2026-08-06 | 14.41 | 14.41 | 14.14 | 14.16 | 3,325,553 | -0.98% |
| 2026-08-05 | 14.28 | 14.395 | 14.21 | 14.3 | 3,197,710 | +0.28% |
| 2026-08-04 | 14.3 | 14.47 | 14.21 | 14.26 | 5,329,486 | +0.28% |
| 2026-08-03 | 14.35 | 14.48 | 14.21 | 14.22 | 3,314,195 | +0.00% |
| 2026-07-31 | 14.35 | 14.38 | 14.07 | 14.22 | 6,276,534 | -0.21% |
| 2026-07-30 | 14.27 | 14.38 | 14.175 | 14.25 | 3,703,193 | +1.21% |
| 2026-07-29 | 13.89 | 14.31 | 13.75 | 14.08 | 5,872,451 | +0.72% |
| 2026-07-28 | 13.77 | 13.98 | 13.695 | 13.98 | 6,162,015 | +1.60% |
| 2026-07-27 | 13.75 | 13.96 | 13.63 | 13.76 | 6,464,260 | -0.65% |
| 2026-07-24 | 14.25 | 14.59 | 13.74 | 13.85 | 11,375,489 | -5.85% |
| 2026-07-23 | 14.63 | 14.71 | 14.52 | 14.71 | 6,348,647 | -1.14% |
| 2026-07-22 | 14.87 | 14.935 | 14.67 | 14.88 | 3,406,866 | +0.34% |
| 2026-07-21 | 14.83 | 14.86 | 14.61 | 14.83 | 3,171,513 | -0.07% |
| 2026-07-20 | 14.91 | 14.98 | 14.785 | 14.84 | 3,215,127 | -0.40% |
| 2026-07-17 | 15.16 | 15.2 | 14.8 | 14.9 | 3,553,566 | -2.99% |
| 2026-07-16 | 15 | 15.44 | 15 | 15.36 | 3,770,644 | +2.33% |
| 2026-07-15 | 15.01 | 15.27 | 14.94 | 15.01 | 3,069,561 | +0.33% |
| 2026-07-14 | 14.98 | 15.11 | 14.92 | 14.96 | 2,910,944 | +0.54% |
| 2026-07-13 | 15.15 | 15.18 | 14.865 | 14.88 | 3,294,460 | -1.39% |
| 2026-07-10 | 14.82 | 15.16 | 14.81 | 15.09 | 2,574,008 | +2.17% |
| 2026-07-09 | 14.6 | 14.78 | 14.54 | 14.77 | 2,985,932 | +1.58% |
| 2026-07-08 | 14.66 | 14.66 | 14.32 | 14.54 | 3,916,310 | -1.42% |
| 2026-07-07 | 15.04 | 15.09 | 14.74 | 14.75 | 3,526,399 | -0.61% |
| 2026-07-06 | 14.79 | 15 | 14.73 | 14.84 | 5,355,155 | +1.71% |
| 2026-07-02 | 15.08 | 15.115 | 14.525 | 14.59 | 4,194,984 | -2.73% |
| 2026-07-01 | 14.94 | 15.18 | 14.88 | 15 | 4,406,264 | +0.40% |
| 2026-06-30 | 14.89 | 14.995 | 14.815 | 14.94 | 5,078,598 | -0.13% |
| 2026-06-29 | 15.01 | 15.25 | 14.75 | 14.96 | 8,744,459 | -2.09% |
| 2026-06-26 | 15.17 | 15.305 | 15.02 | 15.28 | 12,029,694 | +0.86% |
| 2026-06-25 | 15.1 | 15.23 | 15.015 | 15.15 | 5,577,518 | +0.46% |
| 2026-06-24 | 15.06 | 15.19 | 14.93 | 15.08 | 4,832,594 | +0.33% |
| 2026-06-23 | 14.9 | 15.08 | 14.855 | 15.03 | 6,378,509 | +0.00% |
| 2026-06-22 | 14.75 | 15.065 | 14.72 | 15.03 | 6,614,364 | +2.59% |
| 2026-06-18 | 14.79 | 14.8 | 14.42 | 14.65 | 8,272,921 | +0.34% |
| 2026-06-17 | 14.93 | 15.25 | 14.42 | 14.6 | 8,342,917 | -2.21% |
| 2026-06-16 | 15.2 | 15.365 | 14.905 | 14.93 | 4,962,312 | -0.93% |
| 2026-06-15 | 15 | 15.24 | 14.95 | 15.07 | 5,856,936 | +0.87% |
| 2026-06-12 | 14.6 | 14.975 | 14.58 | 14.94 | 5,220,517 | +2.75% |
| 2026-06-11 | 14.58 | 14.67 | 14.395 | 14.54 | 3,659,678 | +0.41% |
| 2026-06-10 | 14.22 | 14.655 | 14.17 | 14.48 | 4,911,196 | +1.76% |
| 2026-06-09 | 14.23 | 14.66 | 14.17 | 14.23 | 5,815,629 | +0.99% |
| 2026-06-08 | 14.1 | 14.375 | 14.02 | 14.09 | 4,696,575 | +0.50% |
| 2026-06-05 | 14.06 | 14.17 | 13.89 | 14.02 | 7,478,991 | -0.57% |
| 2026-06-04 | 14 | 14.165 | 13.89 | 14.11 | 4,565,115 | +2.47% |
| 2026-06-03 | 14 | 14.08 | 13.7 | 13.77 | 3,372,017 | -2.27% |
| 2026-06-02 | 13.75 | 14.11 | 13.75 | 14.09 | 2,753,076 | +2.25% |
| 2026-06-01 | 13.91 | 14.04 | 13.77 | 13.78 | 3,645,222 | -1.99% |
| 2026-05-29 | 14.13 | 14.285 | 14.05 | 14.06 | 2,976,916 | -0.78% |
| 2026-05-28 | 13.95 | 14.205 | 13.875 | 14.17 | 3,127,052 | +1.21% |
| 2026-05-27 | 13.98 | 14.125 | 13.905 | 14 | 3,674,231 | -0.21% |
| 2026-05-26 | 14.01 | 14.395 | 14 | 14.03 | 5,085,691 | +1.30% |
| 2026-05-22 | 13.62 | 13.88 | 13.62 | 13.85 | 2,761,095 | +1.91% |
| 2026-05-21 | 13.55 | 13.72 | 13.5 | 13.59 | 3,182,843 | -0.59% |
| 2026-05-20 | 13.35 | 13.69 | 13.255 | 13.67 | 4,100,910 | +3.01% |
| 2026-05-19 | 13.12 | 13.4 | 13.085 | 13.27 | 3,001,230 | -0.52% |
| 2026-05-18 | 13.37 | 13.505 | 13.271 | 13.34 | 3,398,042 | +0.83% |
| 2026-05-15 | 13.65 | 13.69 | 13.21 | 13.23 | 5,236,417 | -3.43% |
| 2026-05-14 | 13.86 | 13.94 | 13.595 | 13.7 | 2,762,162 | +0.00% |
| 2026-05-13 | 13.79 | 13.905 | 13.655 | 13.7 | 2,781,713 | -1.37% |