Flagstar Financial Inc. (FLG)
NYSE: FLG
· Real-Time Price · USD
11.57
0.03 (0.22%)
At close: Sep 26, 2025, 3:59 PM
11.52
-0.48%
After-hours: Sep 26, 2025, 06:51 PM EDT
FLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.60 | 11.65 | 11.51 | 11.58 | 11.58 | 0.26% | 3,475,709 |
| Sep 25, 2025 | 11.65 | 11.69 | 11.48 | 11.55 | 11.55 | -1.53% | 3,688,000 |
| Sep 24, 2025 | 11.80 | 11.88 | 11.69 | 11.73 | 11.73 | 0.51% | 6,100,400 |
| Sep 23, 2025 | 11.98 | 12.08 | 11.63 | 11.67 | 11.67 | -2.02% | 6,219,100 |
| Sep 22, 2025 | 12.10 | 12.14 | 11.88 | 11.91 | 11.91 | -2.30% | 4,497,300 |
| Sep 19, 2025 | 12.40 | 12.41 | 12.06 | 12.19 | 12.19 | -1.77% | 7,578,900 |
| Sep 18, 2025 | 12.09 | 12.45 | 12.09 | 12.41 | 12.41 | 2.73% | 3,771,600 |
| Sep 17, 2025 | 12.17 | 12.46 | 12.00 | 12.08 | 12.08 | -0.17% | 5,388,000 |
| Sep 16, 2025 | 12.30 | 12.34 | 11.94 | 12.10 | 12.10 | -2.02% | 4,960,400 |
| Sep 15, 2025 | 12.67 | 12.71 | 12.19 | 12.35 | 12.35 | -2.53% | 5,282,500 |
| Sep 12, 2025 | 12.68 | 12.75 | 12.55 | 12.67 | 12.67 | -0.71% | 3,319,500 |
| Sep 11, 2025 | 12.56 | 12.86 | 12.48 | 12.76 | 12.76 | 1.11% | 4,535,200 |
| Sep 10, 2025 | 12.66 | 12.87 | 12.56 | 12.62 | 12.62 | 0.08% | 3,158,000 |
| Sep 9, 2025 | 12.87 | 12.92 | 12.61 | 12.61 | 12.61 | -2.10% | 4,844,700 |
| Sep 8, 2025 | 12.96 | 12.99 | 12.65 | 12.88 | 12.88 | -0.69% | 3,726,864 |
| Sep 5, 2025 | 13.05 | 13.22 | 12.87 | 12.97 | 12.97 | 0.15% | 4,360,236 |
| 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 |