Flagstar Financial Inc. (FLG)
NYSE: FLG
· Real-Time Price · USD
11.95
-0.03 (-0.21%)
At close: Aug 15, 2025, 12:48 PM
FLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.82 | 12.03 | 11.76 | 11.98 | 11.98 | 0.00% | 4,199,511 |
| Aug 13, 2025 | 11.83 | 12.04 | 11.77 | 11.98 | 11.98 | 1.78% | 7,348,000 |
| Aug 12, 2025 | 11.75 | 11.92 | 11.69 | 11.77 | 11.77 | 1.38% | 5,289,350 |
| Aug 11, 2025 | 11.59 | 11.71 | 11.42 | 11.61 | 11.61 | 0.43% | 5,071,200 |
| Aug 8, 2025 | 11.46 | 11.64 | 11.33 | 11.56 | 11.56 | 1.67% | 5,741,705 |
| Aug 7, 2025 | 11.43 | 11.58 | 11.28 | 11.37 | 11.37 | 0.62% | 8,891,409 |
| Aug 6, 2025 | 11.24 | 11.45 | 11.16 | 11.30 | 11.30 | 0.98% | 4,964,940 |
| Aug 5, 2025 | 11.22 | 11.24 | 10.90 | 11.19 | 11.19 | -0.27% | 8,276,506 |
| Aug 4, 2025 | 11.20 | 11.28 | 11.13 | 11.22 | 11.22 | 0.18% | 5,208,278 |
| Aug 1, 2025 | 11.25 | 11.27 | 10.95 | 11.20 | 11.20 | -0.80% | 7,636,000 |
| Jul 31, 2025 | 11.30 | 11.39 | 11.15 | 11.29 | 11.29 | -1.14% | 6,577,500 |
| Jul 30, 2025 | 11.83 | 11.83 | 11.35 | 11.42 | 11.42 | -3.38% | 7,072,700 |
| Jul 29, 2025 | 11.49 | 11.91 | 11.42 | 11.82 | 11.82 | 4.05% | 7,178,800 |
| Jul 28, 2025 | 11.35 | 11.39 | 11.13 | 11.36 | 11.36 | -0.26% | 9,196,400 |
| Jul 25, 2025 | 11.27 | 11.61 | 10.90 | 11.39 | 11.39 | -5.48% | 19,476,510 |
| Jul 24, 2025 | 12.31 | 12.40 | 12.02 | 12.05 | 12.05 | -3.14% | 7,305,893 |
| Jul 23, 2025 | 12.27 | 12.54 | 12.13 | 12.44 | 12.44 | 2.13% | 7,358,218 |
| Jul 22, 2025 | 11.93 | 12.22 | 11.88 | 12.18 | 12.18 | 2.70% | 5,869,500 |
| Jul 21, 2025 | 11.85 | 12.11 | 11.80 | 11.86 | 11.86 | 0.85% | 5,956,418 |
| Jul 18, 2025 | 11.47 | 11.81 | 11.41 | 11.76 | 11.76 | 3.43% | 4,782,032 |