Flagstar Financial, Inc. (FLG)
NYSE: FLG · Real-Time Price · USD
10.81
-0.19 (-1.73%)
At close: Jun 27, 2025, 4:00 PM
10.87
+0.06 (0.55%)
After-hours: Jun 27, 2025, 7:10 PM EDT
Flagstar Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.00 | 11.04 | 10.76 | 10.81 | 10.81 | -1.73% | 13,815,423 |
| Jun 26, 2025 | 10.74 | 11.02 | 10.74 | 11.00 | 11.00 | 2.90% | 7,756,301 |
| Jun 25, 2025 | 10.70 | 10.77 | 10.38 | 10.69 | 10.69 | -3.87% | 21,397,844 |
| Jun 24, 2025 | 11.48 | 11.65 | 11.09 | 11.12 | 11.12 | -2.37% | 11,156,238 |
| Jun 23, 2025 | 11.46 | 11.65 | 11.09 | 11.39 | 11.39 | -1.56% | 11,227,283 |
| Jun 20, 2025 | 11.58 | 11.62 | 11.45 | 11.57 | 11.57 | 1.14% | 5,151,567 |
| Jun 18, 2025 | 10.91 | 11.57 | 10.89 | 11.44 | 11.44 | 4.67% | 6,169,437 |
| Jun 17, 2025 | 10.98 | 11.08 | 10.82 | 10.93 | 10.93 | -1.71% | 4,761,937 |
| Jun 16, 2025 | 11.23 | 11.26 | 11.01 | 11.12 | 11.12 | 0.72% | 3,985,092 |
| Jun 13, 2025 | 11.20 | 11.26 | 10.99 | 11.04 | 11.04 | -3.16% | 6,068,169 |
| Jun 12, 2025 | 11.43 | 11.46 | 11.24 | 11.40 | 11.40 | -1.30% | 6,405,289 |
| Jun 11, 2025 | 12.03 | 12.03 | 11.55 | 11.55 | 11.55 | -3.43% | 4,541,864 |
| Jun 10, 2025 | 11.91 | 12.02 | 11.75 | 11.96 | 11.96 | 0.93% | 4,900,420 |
| Jun 9, 2025 | 11.84 | 12.05 | 11.76 | 11.85 | 11.85 | 0.77% | 3,954,857 |
| Jun 6, 2025 | 11.85 | 12.01 | 11.65 | 11.76 | 11.76 | 1.03% | 5,559,002 |
| Jun 5, 2025 | 11.55 | 11.71 | 11.39 | 11.64 | 11.63 | 0.78% | 4,268,530 |
| Jun 4, 2025 | 11.53 | 11.59 | 11.37 | 11.55 | 11.54 | 0.35% | 7,011,622 |
| Jun 3, 2025 | 11.19 | 11.55 | 11.11 | 11.51 | 11.50 | 2.31% | 5,701,027 |
| Jun 2, 2025 | 11.41 | 11.46 | 11.14 | 11.25 | 11.24 | -2.34% | 5,218,723 |
| May 30, 2025 | 11.74 | 11.76 | 11.47 | 11.52 | 11.51 | -2.46% | 4,658,652 |
| May 29, 2025 | 11.79 | 11.84 | 11.64 | 11.81 | 11.80 | 1.72% | 6,111,004 |
| May 28, 2025 | 11.89 | 11.91 | 11.61 | 11.61 | 11.60 | -1.86% | 4,348,565 |
| May 27, 2025 | 11.96 | 11.96 | 11.62 | 11.83 | 11.82 | 0.08% | 4,511,632 |
| May 23, 2025 | 11.45 | 11.98 | 11.38 | 11.82 | 11.81 | 0.51% | 5,507,174 |
| May 22, 2025 | 11.89 | 11.92 | 11.56 | 11.76 | 11.75 | -1.67% | 6,509,551 |
| May 21, 2025 | 12.43 | 12.52 | 11.94 | 11.96 | 11.95 | -4.24% | 7,094,955 |
| May 20, 2025 | 12.43 | 12.50 | 12.32 | 12.49 | 12.48 | 0.08% | 6,434,041 |
| May 19, 2025 | 12.37 | 12.57 | 12.34 | 12.48 | 12.47 | -1.11% | 5,415,648 |
| May 16, 2025 | 12.45 | 12.67 | 12.29 | 12.62 | 12.61 | 1.53% | 6,714,055 |
| May 15, 2025 | 12.30 | 12.53 | 12.24 | 12.43 | 12.42 | 0.89% | 5,988,219 |
| May 14, 2025 | 12.51 | 12.59 | 12.22 | 12.32 | 12.31 | -0.96% | 5,732,295 |
| May 13, 2025 | 12.50 | 12.65 | 12.34 | 12.44 | 12.43 | - | 7,581,572 |
| May 12, 2025 | 12.42 | 12.65 | 12.21 | 12.44 | 12.43 | 3.67% | 12,554,452 |
| May 9, 2025 | 12.13 | 12.16 | 11.88 | 12.00 | 11.99 | -1.07% | 4,177,020 |
| May 8, 2025 | 12.22 | 12.46 | 12.07 | 12.13 | 12.12 | 0.58% | 6,020,481 |
| May 7, 2025 | 12.06 | 12.18 | 11.90 | 12.06 | 12.05 | 1.01% | 9,589,646 |
| May 6, 2025 | 11.85 | 12.09 | 11.78 | 11.94 | 11.93 | -0.42% | 7,516,949 |
| May 5, 2025 | 12.00 | 12.18 | 11.94 | 11.99 | 11.98 | -0.50% | 5,938,858 |
| May 2, 2025 | 11.95 | 12.21 | 11.88 | 12.05 | 12.04 | 2.29% | 6,519,302 |
| May 1, 2025 | 11.67 | 11.95 | 11.58 | 11.78 | 11.77 | 0.60% | 4,887,542 |
| Apr 30, 2025 | 11.63 | 11.87 | 11.47 | 11.71 | 11.70 | -1.68% | 4,045,372 |
| Apr 29, 2025 | 11.80 | 12.04 | 11.73 | 11.91 | 11.90 | 0.59% | 3,310,868 |
| Apr 28, 2025 | 11.82 | 11.99 | 11.53 | 11.84 | 11.83 | 0.94% | 6,251,688 |
| Apr 25, 2025 | 11.40 | 12.29 | 11.14 | 11.73 | 11.72 | 4.08% | 14,136,585 |
| Apr 24, 2025 | 11.28 | 11.45 | 11.06 | 11.27 | 11.26 | 0.54% | 8,221,898 |
| Apr 23, 2025 | 11.29 | 11.55 | 11.20 | 11.21 | 11.20 | 2.09% | 5,304,334 |
| Apr 22, 2025 | 10.54 | 10.99 | 10.50 | 10.98 | 10.97 | 5.27% | 5,362,674 |
| Apr 21, 2025 | 10.37 | 10.50 | 10.27 | 10.43 | 10.42 | -0.10% | 4,544,760 |
| Apr 17, 2025 | 10.47 | 10.58 | 10.33 | 10.44 | 10.43 | 0.10% | 4,555,906 |
| Apr 16, 2025 | 10.30 | 10.55 | 10.24 | 10.43 | 10.42 | 1.07% | 4,115,621 |