Flagstar Bank, National Association (FLG)
NYSE: FLG · Real-Time Price · USD
12.25
-0.35 (-2.78%)
Mar 9, 2026, 1:34 PM EDT - Market open
FLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.46 | 12.55 | 12.08 | 12.28 | - | -2.54% | 1,431,861 |
| Mar 6, 2026 | 12.53 | 12.65 | 12.25 | 12.60 | 12.60 | -1.49% | 4,312,962 |
| Mar 5, 2026 | 12.81 | 13.00 | 12.64 | 12.79 | 12.78 | -1.62% | 3,817,363 |
| Mar 4, 2026 | 12.92 | 13.18 | 12.82 | 13.00 | 12.99 | 0.93% | 3,933,570 |
| Mar 3, 2026 | 12.54 | 13.02 | 12.41 | 12.88 | 12.87 | - | 4,018,090 |
| Mar 2, 2026 | 12.45 | 12.98 | 12.34 | 12.88 | 12.87 | 1.50% | 6,613,000 |
| Feb 27, 2026 | 13.38 | 13.48 | 12.57 | 12.69 | 12.68 | -6.35% | 9,237,421 |
| Feb 26, 2026 | 13.68 | 13.93 | 13.49 | 13.55 | 13.54 | -0.44% | 4,581,880 |
| Feb 25, 2026 | 13.64 | 13.76 | 13.53 | 13.61 | 13.60 | 0.15% | 3,759,110 |
| Feb 24, 2026 | 13.57 | 13.63 | 13.28 | 13.59 | 13.58 | 0.30% | 4,112,493 |
| Feb 23, 2026 | 13.92 | 14.06 | 13.25 | 13.55 | 13.54 | -2.80% | 6,749,229 |
| Feb 20, 2026 | 13.38 | 14.07 | 13.18 | 13.94 | 13.93 | 4.34% | 7,896,644 |
| Feb 19, 2026 | 13.38 | 13.45 | 13.15 | 13.36 | 13.35 | -1.04% | 4,609,615 |
| Feb 18, 2026 | 14.20 | 14.29 | 13.45 | 13.50 | 13.49 | -4.26% | 9,996,116 |
| Feb 17, 2026 | 14.15 | 14.40 | 14.05 | 14.10 | 14.09 | -0.56% | 4,965,808 |
| Feb 13, 2026 | 13.73 | 14.20 | 13.62 | 14.18 | 14.17 | 2.60% | 5,107,710 |
| Feb 12, 2026 | 14.09 | 14.15 | 13.39 | 13.82 | 13.81 | -1.00% | 5,176,862 |
| Feb 11, 2026 | 14.05 | 14.31 | 13.87 | 13.96 | 13.95 | -1.06% | 4,256,285 |
| Feb 10, 2026 | 14.12 | 14.38 | 13.99 | 14.11 | 14.10 | -0.63% | 3,805,126 |
| Feb 9, 2026 | 14.22 | 14.54 | 14.12 | 14.20 | 14.19 | -0.49% | 5,780,538 |
| Feb 6, 2026 | 14.03 | 14.42 | 13.94 | 14.27 | 14.26 | 2.59% | 5,298,835 |
| Feb 5, 2026 | 14.00 | 14.24 | 13.80 | 13.91 | 13.90 | -0.71% | 7,659,947 |
| Feb 4, 2026 | 14.10 | 14.43 | 13.98 | 14.01 | 14.00 | 0.29% | 6,200,108 |
| Feb 3, 2026 | 13.61 | 14.05 | 13.51 | 13.97 | 13.96 | 3.48% | 8,661,803 |
| Feb 2, 2026 | 13.31 | 13.60 | 13.04 | 13.50 | 13.49 | 2.12% | 4,877,234 |
| Jan 30, 2026 | 13.35 | 13.83 | 12.94 | 13.22 | 13.21 | -2.36% | 10,428,398 |
| Jan 29, 2026 | 13.00 | 13.54 | 12.89 | 13.54 | 13.53 | 4.64% | 6,763,797 |
| Jan 28, 2026 | 13.05 | 13.13 | 12.90 | 12.94 | 12.93 | -1.07% | 2,917,854 |
| Jan 27, 2026 | 13.00 | 13.10 | 12.92 | 13.08 | 13.07 | 0.69% | 2,562,015 |
| Jan 26, 2026 | 12.82 | 13.11 | 12.82 | 12.99 | 12.98 | 0.62% | 3,098,526 |
| Jan 23, 2026 | 13.14 | 13.28 | 12.85 | 12.91 | 12.90 | -2.79% | 4,171,127 |
| Jan 22, 2026 | 13.32 | 13.57 | 13.23 | 13.28 | 13.27 | 0.23% | 3,962,389 |
| Jan 21, 2026 | 12.74 | 13.31 | 12.74 | 13.25 | 13.24 | 4.83% | 4,403,271 |
| Jan 20, 2026 | 12.70 | 12.89 | 12.58 | 12.64 | 12.63 | -2.02% | 4,340,826 |
| Jan 16, 2026 | 12.92 | 13.01 | 12.82 | 12.90 | 12.89 | -0.69% | 5,709,944 |
| Jan 15, 2026 | 12.90 | 13.15 | 12.82 | 12.99 | 12.98 | 1.01% | 4,860,084 |
| Jan 14, 2026 | 12.85 | 13.19 | 12.70 | 12.86 | 12.85 | 0.39% | 5,014,962 |
| Jan 13, 2026 | 12.82 | 12.99 | 12.68 | 12.81 | 12.80 | 0.31% | 5,309,554 |
| Jan 12, 2026 | 12.83 | 13.08 | 12.72 | 12.77 | 12.76 | -2.07% | 3,965,647 |
| Jan 9, 2026 | 13.26 | 13.55 | 12.99 | 13.04 | 13.03 | -0.69% | 6,177,729 |
| Jan 8, 2026 | 12.43 | 13.40 | 12.43 | 13.13 | 13.12 | 4.62% | 8,311,881 |
| Jan 7, 2026 | 12.36 | 12.63 | 12.23 | 12.55 | 12.54 | 2.12% | 4,704,936 |
| Jan 6, 2026 | 12.30 | 12.58 | 12.23 | 12.29 | 12.28 | -1.05% | 5,885,000 |
| Jan 5, 2026 | 12.41 | 12.49 | 12.20 | 12.42 | 12.41 | -1.04% | 9,864,208 |
| Jan 2, 2026 | 12.67 | 12.67 | 12.41 | 12.55 | 12.54 | -0.32% | 2,734,921 |
| Dec 31, 2025 | 12.64 | 12.70 | 12.57 | 12.59 | 12.58 | -0.40% | 2,538,881 |
| Dec 30, 2025 | 12.75 | 12.77 | 12.58 | 12.64 | 12.63 | -0.63% | 3,073,956 |
| Dec 29, 2025 | 12.73 | 12.80 | 12.62 | 12.72 | 12.71 | -0.39% | 3,710,353 |
| Dec 26, 2025 | 12.78 | 12.87 | 12.74 | 12.77 | 12.76 | -0.62% | 2,309,522 |
| Dec 24, 2025 | 12.84 | 12.93 | 12.77 | 12.85 | 12.84 | -0.39% | 1,813,812 |
| Dec 23, 2025 | 13.13 | 13.13 | 12.82 | 12.90 | 12.89 | -1.98% | 4,644,413 |
| Dec 22, 2025 | 13.35 | 13.44 | 13.15 | 13.16 | 13.15 | -1.72% | 5,019,602 |
| Dec 19, 2025 | 13.46 | 13.85 | 13.17 | 13.39 | 13.38 | -0.67% | 10,511,816 |
| Dec 18, 2025 | 13.30 | 13.69 | 13.20 | 13.48 | 13.47 | 2.20% | 6,224,635 |
| Dec 17, 2025 | 12.90 | 13.20 | 12.83 | 13.19 | 13.18 | 2.01% | 4,123,124 |
| Dec 16, 2025 | 13.07 | 13.12 | 12.85 | 12.93 | 12.92 | -1.22% | 2,962,978 |
| Dec 15, 2025 | 12.95 | 13.09 | 12.85 | 13.09 | 13.08 | 1.71% | 5,740,801 |
| Dec 12, 2025 | 13.04 | 13.17 | 12.83 | 12.87 | 12.86 | -1.45% | 3,304,195 |
| Dec 11, 2025 | 12.95 | 13.15 | 12.82 | 13.06 | 13.05 | 0.23% | 5,478,537 |
| Dec 10, 2025 | 12.76 | 13.15 | 12.75 | 13.03 | 13.02 | 2.60% | 7,423,342 |
| Dec 9, 2025 | 12.85 | 13.12 | 12.68 | 12.70 | 12.69 | -1.40% | 6,181,424 |
| Dec 8, 2025 | 12.72 | 13.01 | 12.57 | 12.88 | 12.87 | 1.42% | 8,965,142 |
| Dec 5, 2025 | 12.72 | 12.89 | 12.65 | 12.70 | 12.69 | -0.08% | 3,600,808 |
| Dec 4, 2025 | 12.73 | 12.85 | 12.66 | 12.71 | 12.69 | -0.24% | 3,605,240 |
| Dec 3, 2025 | 12.50 | 12.76 | 12.46 | 12.74 | 12.72 | 2.17% | 4,739,491 |
| Dec 2, 2025 | 12.45 | 12.69 | 12.38 | 12.47 | 12.45 | 0.48% | 5,005,588 |
| Dec 1, 2025 | 12.19 | 12.52 | 12.12 | 12.41 | 12.39 | 1.39% | 6,298,372 |
| Nov 28, 2025 | 12.16 | 12.28 | 12.08 | 12.24 | 12.22 | 0.58% | 2,112,984 |
| Nov 26, 2025 | 12.07 | 12.28 | 12.02 | 12.17 | 12.15 | 0.33% | 4,405,994 |
| Nov 25, 2025 | 11.41 | 12.17 | 11.41 | 12.13 | 12.11 | 6.68% | 9,555,771 |
| Nov 24, 2025 | 11.33 | 11.46 | 11.23 | 11.37 | 11.35 | 0.18% | 3,578,846 |
| Nov 21, 2025 | 10.99 | 11.47 | 10.89 | 11.35 | 11.33 | 3.84% | 7,269,030 |
| Nov 20, 2025 | 11.00 | 11.28 | 10.85 | 10.93 | 10.91 | - | 4,604,342 |
| Nov 19, 2025 | 10.82 | 10.93 | 10.76 | 10.93 | 10.91 | 0.92% | 2,864,237 |
| Nov 18, 2025 | 10.64 | 10.97 | 10.57 | 10.83 | 10.81 | 1.03% | 4,460,138 |
| Nov 17, 2025 | 11.17 | 11.17 | 10.59 | 10.72 | 10.70 | -3.94% | 5,228,678 |
| Nov 14, 2025 | 11.02 | 11.18 | 10.78 | 11.16 | 11.14 | 0.81% | 3,928,129 |
| Nov 13, 2025 | 10.92 | 11.28 | 10.92 | 11.07 | 11.05 | 0.27% | 4,963,639 |
| Nov 12, 2025 | 10.91 | 11.10 | 10.91 | 11.04 | 11.02 | 1.19% | 3,878,412 |
| Nov 11, 2025 | 11.02 | 11.06 | 10.91 | 10.91 | 10.89 | -0.46% | 4,549,819 |
| Nov 10, 2025 | 10.94 | 11.08 | 10.90 | 10.96 | 10.94 | 0.74% | 5,041,822 |
| Nov 7, 2025 | 10.81 | 11.04 | 10.78 | 10.88 | 10.86 | -0.18% | 4,562,129 |
| Nov 6, 2025 | 11.09 | 11.17 | 10.87 | 10.90 | 10.88 | -1.27% | 4,168,740 |
| Nov 5, 2025 | 11.00 | 11.35 | 10.98 | 11.04 | 11.02 | 0.18% | 5,024,353 |
| Nov 4, 2025 | 11.12 | 11.16 | 10.95 | 11.02 | 11.00 | -2.39% | 5,638,117 |
| Nov 3, 2025 | 11.34 | 11.35 | 11.04 | 11.29 | 11.27 | -1.14% | 4,299,133 |
| Oct 31, 2025 | 11.12 | 11.43 | 11.00 | 11.42 | 11.40 | 1.96% | 5,027,518 |
| Oct 30, 2025 | 11.45 | 11.63 | 11.17 | 11.20 | 11.18 | -2.86% | 5,700,229 |
| Oct 29, 2025 | 11.71 | 11.89 | 11.44 | 11.53 | 11.51 | -1.79% | 5,552,175 |
| Oct 28, 2025 | 11.90 | 11.93 | 11.55 | 11.74 | 11.72 | -1.18% | 4,290,943 |
| Oct 27, 2025 | 12.24 | 12.24 | 11.87 | 11.88 | 11.86 | -1.90% | 4,914,316 |
| Oct 24, 2025 | 11.94 | 12.20 | 11.68 | 12.11 | 12.09 | 4.76% | 9,530,394 |
| Oct 23, 2025 | 11.49 | 11.74 | 11.32 | 11.56 | 11.54 | 0.52% | 5,407,152 |
| Oct 22, 2025 | 11.56 | 11.66 | 11.40 | 11.50 | 11.48 | -0.26% | 2,692,818 |
| Oct 21, 2025 | 11.50 | 11.64 | 11.45 | 11.53 | 11.51 | -0.09% | 2,357,465 |
| Oct 20, 2025 | 11.38 | 11.57 | 11.32 | 11.54 | 11.52 | 2.30% | 3,359,264 |
| Oct 17, 2025 | 11.22 | 11.31 | 11.08 | 11.28 | 11.26 | 1.26% | 4,956,121 |
| Oct 16, 2025 | 11.75 | 11.93 | 10.95 | 11.14 | 11.12 | -6.62% | 9,457,696 |
| Oct 15, 2025 | 12.10 | 12.23 | 11.81 | 11.93 | 11.91 | -0.91% | 5,117,953 |
| Oct 14, 2025 | 11.53 | 12.14 | 11.44 | 12.04 | 12.02 | 3.88% | 4,471,560 |