Flagstar Financial Inc. (FLG)
NYSE: FLG
· Real-Time Price · USD
12.96
0.02 (0.15%)
At close: Sep 05, 2025, 3:59 PM
12.90
-0.46%
After-hours: Sep 05, 2025, 07:19 PM EDT
FLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.05 | 13.22 | 12.87 | 12.97 | 12.97 | 0.15% | 4,234,905 |
| Sep 4, 2025 | 12.95 | 13.06 | 12.84 | 12.95 | 12.94 | 0.94% | 3,661,827 |
| Sep 3, 2025 | 12.78 | 13.02 | 12.72 | 12.83 | 12.82 | 0.00% | 3,665,971 |
| Sep 2, 2025 | 12.57 | 12.85 | 12.57 | 12.83 | 12.82 | 0.08% | 4,731,100 |
| Aug 29, 2025 | 12.81 | 12.92 | 12.75 | 12.82 | 12.81 | 0.31% | 3,512,700 |
| Aug 28, 2025 | 12.94 | 12.94 | 12.75 | 12.78 | 12.77 | -0.62% | 3,529,093 |
| Aug 27, 2025 | 12.93 | 13.11 | 12.85 | 12.86 | 12.85 | -1.08% | 5,080,025 |
| Aug 26, 2025 | 12.66 | 13.31 | 12.62 | 13.00 | 12.99 | 3.50% | 8,771,741 |
| Aug 25, 2025 | 12.51 | 12.67 | 12.43 | 12.56 | 12.55 | -0.55% | 5,581,800 |
| Aug 22, 2025 | 11.87 | 12.66 | 11.83 | 12.63 | 12.62 | 7.03% | 9,856,100 |
| Aug 21, 2025 | 11.86 | 11.87 | 11.73 | 11.80 | 11.79 | -1.67% | 5,275,700 |
| Aug 20, 2025 | 12.08 | 12.30 | 11.92 | 12.00 | 11.99 | -0.66% | 6,716,700 |
| Aug 19, 2025 | 11.96 | 12.11 | 11.86 | 12.08 | 12.07 | 1.00% | 4,723,400 |
| Aug 18, 2025 | 11.91 | 12.02 | 11.76 | 11.96 | 11.95 | 0.17% | 3,929,721 |
| Aug 15, 2025 | 12.05 | 12.05 | 11.87 | 11.94 | 11.93 | -0.33% | 4,634,587 |
| Aug 14, 2025 | 11.82 | 12.03 | 11.76 | 11.98 | 11.97 | 0.00% | 4,206,526 |
| Aug 13, 2025 | 11.83 | 12.04 | 11.77 | 11.98 | 11.97 | 1.78% | 7,348,000 |
| Aug 12, 2025 | 11.75 | 11.92 | 11.69 | 11.77 | 11.76 | 1.38% | 5,289,350 |
| Aug 11, 2025 | 11.59 | 11.71 | 11.42 | 11.61 | 11.60 | 0.43% | 5,071,200 |
| Aug 8, 2025 | 11.46 | 11.64 | 11.33 | 11.56 | 11.55 | 1.67% | 5,741,705 |