Flagstar Financial, Inc. (FLG)
NYSE: FLG · Real-Time Price · USD
12.44
+0.44 (3.67%)
At close: May 12, 2025, 4:00 PM
12.44
0.00 (0.00%)
After-hours: May 12, 2025, 7:55 PM EDT
Flagstar Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.42 | 12.65 | 12.21 | 12.44 | 12.44 | 3.67% | 12,554,452 |
| May 9, 2025 | 12.13 | 12.16 | 11.88 | 12.00 | 12.00 | -1.07% | 4,177,020 |
| May 8, 2025 | 12.22 | 12.46 | 12.07 | 12.13 | 12.13 | 0.58% | 6,020,481 |
| May 7, 2025 | 12.06 | 12.18 | 11.90 | 12.06 | 12.06 | 1.01% | 9,589,646 |
| May 6, 2025 | 11.85 | 12.09 | 11.78 | 11.94 | 11.94 | -0.42% | 7,516,949 |
| May 5, 2025 | 12.00 | 12.18 | 11.94 | 11.99 | 11.99 | -0.50% | 5,938,858 |
| May 2, 2025 | 11.95 | 12.21 | 11.88 | 12.05 | 12.05 | 2.29% | 6,519,302 |
| May 1, 2025 | 11.67 | 11.95 | 11.58 | 11.78 | 11.78 | 0.60% | 4,887,542 |
| Apr 30, 2025 | 11.63 | 11.87 | 11.47 | 11.71 | 11.71 | -1.68% | 4,045,372 |
| Apr 29, 2025 | 11.80 | 12.04 | 11.73 | 11.91 | 11.91 | 0.59% | 3,310,868 |
| Apr 28, 2025 | 11.82 | 11.99 | 11.53 | 11.84 | 11.84 | 0.94% | 6,251,688 |
| Apr 25, 2025 | 11.40 | 12.29 | 11.14 | 11.73 | 11.73 | 4.08% | 14,136,585 |
| Apr 24, 2025 | 11.28 | 11.45 | 11.06 | 11.27 | 11.27 | 0.54% | 8,221,898 |
| Apr 23, 2025 | 11.29 | 11.55 | 11.20 | 11.21 | 11.21 | 2.09% | 5,304,334 |
| Apr 22, 2025 | 10.54 | 10.99 | 10.50 | 10.98 | 10.98 | 5.27% | 5,362,674 |
| Apr 21, 2025 | 10.37 | 10.50 | 10.27 | 10.43 | 10.43 | -0.10% | 4,544,760 |
| Apr 17, 2025 | 10.47 | 10.58 | 10.33 | 10.44 | 10.44 | 0.10% | 4,555,906 |
| Apr 16, 2025 | 10.30 | 10.55 | 10.24 | 10.43 | 10.43 | 1.07% | 4,115,621 |
| Apr 15, 2025 | 10.21 | 10.50 | 10.14 | 10.32 | 10.32 | 1.57% | 5,554,948 |
| Apr 14, 2025 | 10.09 | 10.16 | 9.75 | 10.16 | 10.16 | 2.21% | 6,457,563 |
| Apr 11, 2025 | 10.03 | 10.14 | 9.64 | 9.94 | 9.94 | -2.26% | 5,699,583 |
| Apr 10, 2025 | 10.76 | 10.80 | 9.86 | 10.17 | 10.17 | -7.38% | 6,945,253 |
| Apr 9, 2025 | 10.22 | 11.08 | 9.75 | 10.98 | 10.98 | 5.58% | 10,008,294 |
| Apr 8, 2025 | 10.71 | 10.95 | 10.19 | 10.40 | 10.40 | -1.33% | 6,727,314 |
| Apr 7, 2025 | 9.94 | 11.16 | 9.83 | 10.54 | 10.54 | 0.96% | 9,735,752 |
| Apr 4, 2025 | 10.48 | 10.51 | 9.85 | 10.44 | 10.44 | -3.24% | 10,725,406 |
| Apr 3, 2025 | 10.86 | 11.14 | 10.52 | 10.79 | 10.79 | -5.76% | 8,659,786 |
| Apr 2, 2025 | 11.35 | 11.71 | 11.29 | 11.45 | 11.45 | -0.52% | 5,097,733 |
| Apr 1, 2025 | 11.61 | 11.75 | 11.15 | 11.51 | 11.51 | -0.95% | 5,125,115 |
| Mar 31, 2025 | 11.44 | 11.71 | 11.35 | 11.62 | 11.62 | 0.17% | 4,090,904 |
| Mar 28, 2025 | 11.83 | 11.94 | 11.42 | 11.60 | 11.60 | -2.68% | 3,965,996 |
| Mar 27, 2025 | 11.99 | 12.02 | 11.80 | 11.92 | 11.92 | -0.50% | 3,656,291 |
| Mar 26, 2025 | 12.17 | 12.32 | 11.96 | 11.98 | 11.98 | -0.75% | 3,937,569 |
| Mar 25, 2025 | 12.23 | 12.33 | 12.02 | 12.07 | 12.07 | -1.63% | 3,153,208 |
| Mar 24, 2025 | 12.36 | 12.48 | 12.16 | 12.27 | 12.27 | 1.07% | 4,927,222 |
| Mar 21, 2025 | 12.04 | 12.29 | 11.96 | 12.14 | 12.14 | 0.25% | 9,416,082 |
| Mar 20, 2025 | 12.09 | 12.44 | 12.01 | 12.11 | 12.11 | -1.46% | 4,016,259 |
| Mar 19, 2025 | 11.93 | 12.32 | 11.92 | 12.29 | 12.29 | 2.85% | 3,939,157 |
| Mar 18, 2025 | 11.98 | 12.16 | 11.79 | 11.95 | 11.95 | -0.33% | 4,346,352 |
| Mar 17, 2025 | 11.84 | 12.20 | 11.73 | 11.99 | 11.99 | 1.10% | 4,541,712 |
| Mar 14, 2025 | 11.70 | 11.86 | 11.50 | 11.86 | 11.86 | 2.95% | 5,204,895 |
| Mar 13, 2025 | 11.66 | 11.97 | 11.48 | 11.52 | 11.52 | -1.20% | 7,187,998 |
| Mar 12, 2025 | 11.45 | 11.71 | 11.19 | 11.66 | 11.66 | 3.83% | 8,625,242 |
| Mar 11, 2025 | 10.99 | 11.58 | 10.74 | 11.23 | 11.23 | 2.46% | 9,843,465 |
| Mar 10, 2025 | 11.36 | 11.45 | 10.80 | 10.96 | 10.96 | -4.70% | 5,395,329 |
| Mar 7, 2025 | 11.56 | 11.88 | 11.16 | 11.50 | 11.50 | -0.26% | 4,783,401 |
| Mar 6, 2025 | 11.62 | 11.86 | 11.39 | 11.53 | 11.52 | -1.79% | 3,963,690 |
| Mar 5, 2025 | 11.74 | 11.95 | 11.37 | 11.74 | 11.73 | -0.25% | 6,477,479 |
| Mar 4, 2025 | 11.50 | 12.05 | 11.02 | 11.77 | 11.76 | 0.51% | 9,111,907 |
| Mar 3, 2025 | 12.10 | 12.17 | 11.63 | 11.71 | 11.70 | -2.42% | 6,154,791 |