Skip to main content
Flagstar Bank, National Association (FLG)
NYSE: FLG · Real-Time Price · USD
15.28
+0.13 (0.86%)
At close: Jun 26, 2026, 4:00 PM EDT
15.12
-0.16 (-1.06%)
After-hours: Jun 26, 2026, 7:00 PM EDT

FLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.1715.3115.0215.2815.280.86%11,897,003
Jun 25, 202615.1015.2315.0215.1515.150.46%5,576,317
Jun 24, 202615.0615.1914.9315.0815.080.33%4,831,657
Jun 23, 202614.9015.0814.8615.0315.03-6,377,826
Jun 22, 202614.7515.0714.7215.0315.032.59%6,612,660
Jun 18, 202614.7914.8014.4214.6514.650.34%7,780,774
Jun 17, 202614.9315.2514.4214.6014.60-2.21%8,342,759
Jun 16, 202615.2015.3714.9114.9314.93-0.93%4,960,295
Jun 15, 202615.0015.2414.9515.0715.070.87%5,851,257
Jun 12, 202614.6014.9814.5814.9414.942.75%5,220,077
Jun 11, 202614.5814.6714.4014.5414.540.41%3,659,121
Jun 10, 202614.2214.6614.1714.4814.481.76%4,909,015
Jun 9, 202614.2314.6614.1714.2314.230.99%5,814,577
Jun 8, 202614.1014.3814.0214.0914.090.50%4,689,039
Jun 5, 202614.0614.1713.8914.0214.02-0.57%7,478,611
Jun 4, 202614.0014.1713.8914.1114.102.47%4,565,100
Jun 3, 202614.0014.0813.7013.7713.76-2.27%3,372,017
Jun 2, 202613.7514.1113.7514.0914.082.25%2,753,076
Jun 1, 202613.9114.0413.7713.7813.77-1.99%3,645,222
May 29, 202614.1314.2914.0514.0614.05-0.78%2,976,916
May 28, 202613.9514.2113.8814.1714.161.21%3,127,052
May 27, 202613.9814.1313.9114.0013.99-0.21%3,674,231
May 26, 202614.0114.4014.0014.0314.021.30%5,085,691
May 22, 202613.6213.8813.6213.8513.841.91%2,761,095
May 21, 202613.5513.7213.5013.5913.58-0.59%3,182,843
May 20, 202613.3513.6913.2613.6713.663.01%4,100,910
May 19, 202613.1213.4013.0913.2713.26-0.52%3,001,230
May 18, 202613.3713.5113.2713.3413.330.83%3,398,042
May 15, 202613.6513.6913.2113.2313.22-3.43%5,236,417
May 14, 202613.8613.9413.6013.7013.69-2,762,162
May 13, 202613.7913.9113.6613.7013.69-1.37%2,781,713
May 12, 202614.0614.1913.7913.8913.88-1.14%4,111,272
May 11, 202614.3214.3314.0214.0514.04-1.61%2,921,287
May 8, 202614.3614.5314.2214.2814.27-0.07%4,025,891
May 7, 202614.4014.4814.2114.2914.28-0.63%4,121,067
May 6, 202614.0314.5014.0114.3814.373.45%4,967,558
May 5, 202613.8713.9713.7613.9013.890.29%6,923,079
May 4, 202613.8614.0013.8013.8613.85-0.57%3,231,595
May 1, 202613.9914.1813.8613.9413.93-0.21%3,159,070
Apr 30, 202613.7414.0413.6613.9713.961.16%4,223,535
Apr 29, 202613.9314.0213.7013.8113.80-1.43%3,413,540
Apr 28, 202614.2814.3713.9214.0114.000.07%5,416,887
Apr 27, 202613.8214.1413.8014.0013.99-0.21%6,134,419
Apr 24, 202614.1014.9213.8414.0314.02-2.23%13,816,326
Apr 23, 202614.2914.4914.2014.3514.340.84%5,090,680
Apr 22, 202614.4714.4814.1914.2314.22-1.25%4,552,022
Apr 21, 202614.7714.8514.3514.4114.40-2.70%5,350,323
Apr 20, 202614.5814.9114.5814.8114.801.09%5,091,983
Apr 17, 202614.4414.8014.3714.6514.642.81%5,072,743
Apr 16, 202614.1514.2914.1414.2514.240.85%3,279,289
Apr 15, 202614.0714.2913.9214.1314.120.43%3,491,210
Apr 14, 202614.0514.1513.9314.0714.06-3,723,030
Apr 13, 202613.9014.0913.8214.0714.060.21%3,222,894
Apr 10, 202614.1514.1613.8914.0414.03-0.64%3,404,090
Apr 9, 202613.9514.2313.8814.1314.121.36%3,458,868
Apr 8, 202614.1114.3913.7713.9413.932.12%5,492,665
Apr 7, 202613.7413.8313.4713.6513.640.59%5,020,018
Apr 6, 202613.4213.6413.4213.5713.560.67%4,071,724
Apr 2, 202613.2013.5813.1013.4813.470.82%4,407,312
Apr 1, 202613.2513.5213.2313.3713.361.52%4,509,427
Mar 31, 202613.0313.2112.8513.1713.162.33%5,551,248
Mar 30, 202613.1313.1512.8112.8712.86-1.38%5,972,045
Mar 27, 202613.1713.2513.0213.0513.04-1.36%7,989,693
Mar 26, 202613.1413.3213.0913.2313.22-0.30%4,511,206
Mar 25, 202613.2913.4513.2013.2713.260.99%5,214,587
Mar 24, 202612.5113.3312.4513.1413.134.04%6,838,083
Mar 23, 202612.6412.7712.3812.6312.622.85%6,460,318
Mar 20, 202612.5412.6412.0912.2812.27-1.84%9,737,095
Mar 19, 202612.2012.5612.1112.5112.501.21%3,721,611
Mar 18, 202612.4712.5512.3212.3612.35-1.36%3,787,677
Mar 17, 202612.5812.6912.3512.5312.520.64%3,676,299
Mar 16, 202612.3512.7812.3312.4512.442.05%4,810,835
Mar 13, 202612.5112.5312.1012.2012.19-0.33%5,229,309
Mar 12, 202612.1512.2912.0712.2412.23-1.13%4,032,503
Mar 11, 202612.4012.5612.0812.3812.37-0.96%4,574,132
Mar 10, 202612.4712.7412.2912.5012.49-0.24%5,493,720
Mar 9, 202612.4612.6112.0812.5312.52-0.56%6,454,292
Mar 6, 202612.5312.6512.2512.6012.59-1.41%4,313,073
Mar 5, 202612.8113.0012.6412.7912.77-1.62%3,817,563
Mar 4, 202612.9213.1812.8213.0012.980.93%3,933,570
Mar 3, 202612.5413.0212.4112.8812.86-4,018,090
Mar 2, 202612.4512.9812.3412.8812.861.50%6,613,000
Feb 27, 202613.3813.4812.5712.6912.67-6.35%9,237,421
Feb 26, 202613.6813.9313.4913.5513.53-0.44%4,581,880
Feb 25, 202613.6413.7613.5313.6113.590.15%3,759,110
Feb 24, 202613.5713.6313.2813.5913.570.30%4,112,493
Feb 23, 202613.9214.0613.2513.5513.53-2.80%6,749,229
Feb 20, 202613.3814.0713.1813.9413.924.34%7,896,644
Feb 19, 202613.3813.4513.1513.3613.34-1.04%4,609,615
Feb 18, 202614.2014.2913.4513.5013.48-4.26%9,996,116
Feb 17, 202614.1514.4014.0514.1014.08-0.56%4,965,808
Feb 13, 202613.7314.2013.6214.1814.162.60%5,107,710
Feb 12, 202614.0914.1513.3913.8213.80-1.00%5,176,862
Feb 11, 202614.0514.3113.8713.9613.94-1.06%4,256,285
Feb 10, 202614.1214.3813.9914.1114.09-0.63%3,805,126
Feb 9, 202614.2214.5414.1214.2014.18-0.49%5,780,538
Feb 6, 202614.0314.4213.9414.2714.252.59%5,298,835
Feb 5, 202614.0014.2413.8013.9113.89-0.71%7,659,947
Feb 4, 202614.1014.4313.9814.0113.990.29%6,200,108
Feb 3, 202613.6114.0513.5113.9713.953.48%8,661,803