Skip to main content
Flagstar Bank, National Association (FLG)
NYSE: FLG · Real-Time Price · USD
14.01
+0.01 (0.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FLG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.2814.3713.9214.0114.010.07%5,314,743
Apr 27, 202613.8214.1413.8014.0014.00-0.21%6,119,134
Apr 24, 202614.1014.9213.8414.0314.03-2.23%13,759,392
Apr 23, 202614.2914.4914.2014.3514.350.84%5,087,935
Apr 22, 202614.4714.4814.1914.2314.23-1.25%4,547,988
Apr 21, 202614.7714.8514.3514.4114.41-2.70%5,018,840
Apr 20, 202614.5814.9114.5814.8114.811.09%5,091,859
Apr 17, 202614.4414.8014.3714.6514.652.81%5,067,449
Apr 16, 202614.1514.2914.1414.2514.250.85%3,279,276
Apr 15, 202614.0714.2913.9214.1314.130.43%3,474,296
Apr 14, 202614.0514.1513.9314.0714.07-3,702,544
Apr 13, 202613.9014.0913.8214.0714.070.21%3,207,008
Apr 10, 202614.1514.1613.8914.0414.04-0.64%3,404,070
Apr 9, 202613.9514.2313.8814.1314.131.36%3,455,651
Apr 8, 202614.1114.3913.7713.9413.942.12%5,480,002
Apr 7, 202613.7413.8313.4713.6513.650.59%4,834,686
Apr 6, 202613.4213.6413.4213.5713.570.67%4,071,138
Apr 2, 202613.2013.5813.1013.4813.480.82%4,391,012
Apr 1, 202613.2513.5213.2313.3713.371.52%4,352,052
Mar 31, 202613.0313.2112.8513.1713.172.33%5,400,447
Mar 30, 202613.1313.1512.8112.8712.87-1.38%5,952,660
Mar 27, 202613.1713.2513.0213.0513.05-1.36%7,932,533
Mar 26, 202613.1413.3213.0913.2313.23-0.30%4,465,100
Mar 25, 202613.2913.4513.2013.2713.270.99%4,643,097
Mar 24, 202612.5113.3312.4513.1413.144.04%6,464,223
Mar 23, 202612.6412.7712.3812.6312.632.85%6,241,909
Mar 20, 202612.5412.6412.0912.2812.28-1.84%9,347,707
Mar 19, 202612.2012.5612.1112.5112.511.21%3,560,102
Mar 18, 202612.4712.5512.3212.3612.36-1.36%3,712,901
Mar 17, 202612.5812.6912.3512.5312.530.64%3,676,049
Mar 16, 202612.3512.7812.3312.4512.452.05%4,810,592
Mar 13, 202612.5112.5312.1012.2012.20-0.33%5,229,308
Mar 12, 202612.1512.2912.0712.2412.24-1.13%4,030,950
Mar 11, 202612.4012.5612.0812.3812.38-0.96%4,555,941
Mar 10, 202612.4712.7412.2912.5012.50-0.24%5,493,544
Mar 9, 202612.4612.6112.0812.5312.53-0.56%6,454,173
Mar 6, 202612.5312.6512.2512.6012.60-1.49%4,312,962
Mar 5, 202612.8113.0012.6412.7912.78-1.62%3,817,363
Mar 4, 202612.9213.1812.8213.0012.990.93%3,933,570
Mar 3, 202612.5413.0212.4112.8812.87-4,018,090
Mar 2, 202612.4512.9812.3412.8812.871.50%6,613,000
Feb 27, 202613.3813.4812.5712.6912.68-6.35%9,237,421
Feb 26, 202613.6813.9313.4913.5513.54-0.44%4,581,880
Feb 25, 202613.6413.7613.5313.6113.600.15%3,759,110
Feb 24, 202613.5713.6313.2813.5913.580.30%4,112,493
Feb 23, 202613.9214.0613.2513.5513.54-2.80%6,749,229
Feb 20, 202613.3814.0713.1813.9413.934.34%7,896,644
Feb 19, 202613.3813.4513.1513.3613.35-1.04%4,609,615
Feb 18, 202614.2014.2913.4513.5013.49-4.26%9,996,116
Feb 17, 202614.1514.4014.0514.1014.09-0.56%4,965,808
Feb 13, 202613.7314.2013.6214.1814.172.60%5,107,710
Feb 12, 202614.0914.1513.3913.8213.81-1.00%5,176,862
Feb 11, 202614.0514.3113.8713.9613.95-1.06%4,256,285
Feb 10, 202614.1214.3813.9914.1114.10-0.63%3,805,126
Feb 9, 202614.2214.5414.1214.2014.19-0.49%5,780,538
Feb 6, 202614.0314.4213.9414.2714.262.59%5,298,835
Feb 5, 202614.0014.2413.8013.9113.90-0.71%7,659,947
Feb 4, 202614.1014.4313.9814.0114.000.29%6,200,108
Feb 3, 202613.6114.0513.5113.9713.963.48%8,661,803
Feb 2, 202613.3113.6013.0413.5013.492.12%4,877,234
Jan 30, 202613.3513.8312.9413.2213.21-2.36%10,428,398
Jan 29, 202613.0013.5412.8913.5413.534.64%6,763,797
Jan 28, 202613.0513.1312.9012.9412.93-1.07%2,917,854
Jan 27, 202613.0013.1012.9213.0813.070.69%2,562,015
Jan 26, 202612.8213.1112.8212.9912.980.62%3,098,526
Jan 23, 202613.1413.2812.8512.9112.90-2.79%4,171,127
Jan 22, 202613.3213.5713.2313.2813.270.23%3,962,389
Jan 21, 202612.7413.3112.7413.2513.244.83%4,403,271
Jan 20, 202612.7012.8912.5812.6412.63-2.02%4,340,826
Jan 16, 202612.9213.0112.8212.9012.89-0.69%5,709,944
Jan 15, 202612.9013.1512.8212.9912.981.01%4,860,084
Jan 14, 202612.8513.1912.7012.8612.850.39%5,014,962
Jan 13, 202612.8212.9912.6812.8112.800.31%5,309,554
Jan 12, 202612.8313.0812.7212.7712.76-2.07%3,965,647
Jan 9, 202613.2613.5512.9913.0413.03-0.69%6,177,729
Jan 8, 202612.4313.4012.4313.1313.124.62%8,311,881
Jan 7, 202612.3612.6312.2312.5512.542.12%4,704,936
Jan 6, 202612.3012.5812.2312.2912.28-1.05%5,885,000
Jan 5, 202612.4112.4912.2012.4212.41-1.04%9,864,208
Jan 2, 202612.6712.6712.4112.5512.54-0.32%2,734,921
Dec 31, 202512.6412.7012.5712.5912.58-0.40%2,538,881
Dec 30, 202512.7512.7712.5812.6412.63-0.63%3,073,956
Dec 29, 202512.7312.8012.6212.7212.71-0.39%3,710,353
Dec 26, 202512.7812.8712.7412.7712.76-0.62%2,309,522
Dec 24, 202512.8412.9312.7712.8512.84-0.39%1,813,812
Dec 23, 202513.1313.1312.8212.9012.89-1.98%4,644,413
Dec 22, 202513.3513.4413.1513.1613.15-1.72%5,019,602
Dec 19, 202513.4613.8513.1713.3913.38-0.67%10,511,816
Dec 18, 202513.3013.6913.2013.4813.472.20%6,224,635
Dec 17, 202512.9013.2012.8313.1913.182.01%4,123,124
Dec 16, 202513.0713.1212.8512.9312.92-1.22%2,962,978
Dec 15, 202512.9513.0912.8513.0913.081.71%5,740,801
Dec 12, 202513.0413.1712.8312.8712.86-1.45%3,304,195
Dec 11, 202512.9513.1512.8213.0613.050.23%5,478,537
Dec 10, 202512.7613.1512.7513.0313.022.60%7,423,342
Dec 9, 202512.8513.1212.6812.7012.69-1.40%6,181,424
Dec 8, 202512.7213.0112.5712.8812.871.42%8,965,142
Dec 5, 202512.7212.8912.6512.7012.69-0.08%3,600,808
Dec 4, 202512.7312.8512.6612.7112.69-0.24%3,605,240
Dec 3, 202512.5012.7612.4612.7412.722.17%4,739,491