Flagstar Financial Inc. (FLG)
11.26
0.30 (2.74%)
At close: Mar 11, 2025, 3:59 PM
11.27
0.06%
After-hours: Mar 11, 2025, 08:00 PM EDT
FLG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 11.36 | 11.45 | 10.80 | 10.96 | -0.54 | -4.70% | 5,395,339 |
| Mar 7, 2025 | 11.56 | 11.88 | 11.16 | 11.50 | -0.03 | -0.26% | 4,783,401 |
| Mar 6, 2025 | 11.62 | 11.86 | 11.39 | 11.53 | -0.21 | -1.79% | 3,963,690 |
| Mar 5, 2025 | 11.74 | 11.95 | 11.37 | 11.74 | -0.03 | -0.25% | 6,477,479 |
| Mar 4, 2025 | 11.50 | 12.05 | 11.02 | 11.77 | 0.06 | 0.51% | 9,111,907 |
| Mar 3, 2025 | 12.10 | 12.17 | 11.63 | 11.71 | -0.29 | -2.42% | 6,154,800 |
| Feb 28, 2025 | 11.87 | 12.12 | 11.80 | 12.00 | 0.16 | 1.35% | 4,719,579 |
| Feb 27, 2025 | 12.10 | 12.22 | 11.81 | 11.84 | -0.24 | -1.99% | 4,936,100 |
| Feb 26, 2025 | 12.05 | 12.29 | 11.94 | 12.08 | 0.10 | 0.83% | 4,449,903 |
| Feb 25, 2025 | 12.14 | 12.42 | 11.96 | 11.98 | -0.09 | -0.75% | 4,805,888 |
| Feb 24, 2025 | 12.36 | 12.39 | 12.02 | 12.07 | -0.13 | -1.07% | 4,237,407 |
| Feb 21, 2025 | 13.02 | 13.20 | 12.12 | 12.20 | -0.67 | -5.21% | 7,662,500 |
| Feb 20, 2025 | 13.15 | 13.22 | 12.75 | 12.87 | -0.31 | -2.35% | 5,291,502 |
| Feb 19, 2025 | 12.83 | 13.35 | 12.80 | 13.18 | 0.21 | 1.62% | 5,663,931 |
| Feb 18, 2025 | 13.20 | 13.32 | 12.89 | 12.97 | -0.25 | -1.89% | 6,592,996 |
| Feb 14, 2025 | 12.60 | 13.25 | 12.50 | 13.22 | 0.71 | 5.68% | 8,535,044 |
| Feb 13, 2025 | 12.44 | 12.73 | 12.25 | 12.51 | 0.15 | 1.21% | 8,745,233 |
| Feb 12, 2025 | 12.75 | 12.80 | 12.34 | 12.36 | -0.56 | -4.33% | 6,068,132 |
| Feb 11, 2025 | 12.11 | 13.01 | 11.95 | 12.92 | 0.63 | 5.13% | 7,687,700 |
| Feb 10, 2025 | 12.32 | 12.51 | 12.18 | 12.29 | -0.02 | -0.16% | 6,125,673 |
| Feb 7, 2025 | 12.60 | 12.74 | 12.26 | 12.31 | -0.44 | -3.45% | 6,477,616 |
| Feb 6, 2025 | 12.32 | 12.89 | 12.27 | 12.75 | 0.46 | 3.74% | 10,628,400 |
| Feb 5, 2025 | 11.98 | 12.30 | 11.74 | 12.29 | 0.40 | 3.36% | 6,801,300 |
| Feb 4, 2025 | 11.72 | 11.91 | 11.52 | 11.89 | 0.23 | 1.97% | 7,032,237 |
| Feb 3, 2025 | 11.40 | 11.77 | 11.33 | 11.66 | -0.17 | -1.44% | 7,834,407 |
| Jan 31, 2025 | 11.44 | 11.98 | 11.26 | 11.83 | 0.77 | 6.96% | 14,707,567 |
| Jan 30, 2025 | 10.57 | 11.36 | 10.42 | 11.06 | 1.46 | 15.21% | 17,188,920 |
| Jan 29, 2025 | 9.62 | 9.74 | 9.47 | 9.60 | -0.03 | -0.31% | 5,267,124 |
| Jan 28, 2025 | 9.64 | 9.80 | 9.40 | 9.63 | -0.08 | -0.82% | 4,276,777 |
| Jan 27, 2025 | 9.54 | 9.91 | 9.51 | 9.71 | 0.20 | 2.10% | 5,408,067 |
| Jan 24, 2025 | 9.32 | 9.54 | 9.15 | 9.51 | 0.12 | 1.28% | 5,283,857 |
| Jan 23, 2025 | 9.53 | 9.62 | 9.33 | 9.39 | -0.16 | -1.68% | 3,919,901 |
| Jan 22, 2025 | 9.50 | 9.62 | 9.46 | 9.55 | 0.01 | 0.10% | 4,297,300 |
| Jan 21, 2025 | 9.50 | 9.57 | 9.37 | 9.54 | 0.10 | 1.06% | 5,343,516 |
| Jan 17, 2025 | 9.29 | 9.47 | 9.24 | 9.44 | 0.24 | 2.61% | 4,162,911 |
| Jan 16, 2025 | 9.39 | 9.43 | 9.15 | 9.20 | -0.28 | -2.95% | 3,677,200 |
| Jan 15, 2025 | 9.59 | 9.72 | 9.21 | 9.48 | 0.23 | 2.49% | 6,277,958 |
| Jan 14, 2025 | 9.34 | 9.35 | 9.10 | 9.25 | 0.00 | 0.00% | 4,585,324 |
| Jan 13, 2025 | 8.86 | 9.25 | 8.73 | 9.25 | 0.37 | 4.17% | 5,206,900 |
| Jan 10, 2025 | 8.96 | 9.01 | 8.56 | 8.88 | -0.24 | -2.63% | 7,238,700 |
| Jan 8, 2025 | 9.14 | 9.29 | 8.96 | 9.12 | -0.11 | -1.19% | 4,490,113 |
| Jan 7, 2025 | 9.56 | 9.64 | 9.19 | 9.23 | -0.27 | -2.84% | 4,896,645 |
| Jan 6, 2025 | 9.69 | 9.87 | 9.44 | 9.50 | -0.06 | -0.63% | 4,031,732 |
| Jan 3, 2025 | 9.30 | 9.59 | 9.00 | 9.56 | 0.32 | 3.46% | 4,507,960 |
| Jan 2, 2025 | 9.49 | 9.57 | 9.15 | 9.24 | -0.09 | -0.96% | 3,328,404 |
| Dec 31, 2024 | 9.14 | 9.35 | 9.10 | 9.33 | 0.18 | 1.97% | 5,586,800 |
| Dec 30, 2024 | 9.00 | 9.18 | 8.82 | 9.15 | 0.12 | 1.33% | 7,775,788 |
| Dec 27, 2024 | 8.93 | 9.08 | 8.88 | 9.03 | 0.02 | 0.22% | 6,693,800 |
| Dec 26, 2024 | 9.00 | 9.06 | 8.85 | 9.01 | -0.12 | -1.31% | 5,869,108 |
| Dec 24, 2024 | 9.00 | 9.13 | 8.86 | 9.13 | 0.08 | 0.88% | 3,068,200 |