Flagstar Financial Inc. (FLG)
NYSE: FLG
· Real-Time Price · USD
12.03
0.37 (3.17%)
At close: Oct 03, 2025, 3:59 PM
12.00
-0.21%
After-hours: Oct 03, 2025, 06:54 PM EDT
FLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.70 | 12.11 | 11.67 | 12.02 | 12.02 | 3.09% | 5,670,174 |
| Oct 2, 2025 | 11.65 | 11.78 | 11.46 | 11.66 | 11.66 | -0.43% | 4,202,200 |
| Oct 1, 2025 | 11.50 | 11.77 | 11.50 | 11.71 | 11.71 | 1.39% | 7,234,500 |
| Sep 30, 2025 | 11.50 | 11.58 | 11.38 | 11.55 | 11.55 | 0.35% | 5,240,200 |
| Sep 29, 2025 | 11.61 | 11.62 | 11.48 | 11.51 | 11.51 | -0.60% | 4,250,300 |
| Sep 26, 2025 | 11.60 | 11.65 | 11.51 | 11.58 | 11.58 | 0.26% | 3,545,100 |
| Sep 25, 2025 | 11.65 | 11.69 | 11.48 | 11.55 | 11.55 | -1.53% | 3,688,000 |
| Sep 24, 2025 | 11.80 | 11.88 | 11.69 | 11.73 | 11.73 | 0.51% | 6,100,400 |
| Sep 23, 2025 | 11.98 | 12.08 | 11.63 | 11.67 | 11.67 | -2.02% | 6,219,100 |
| Sep 22, 2025 | 12.10 | 12.14 | 11.88 | 11.91 | 11.91 | -2.30% | 4,497,300 |
| Sep 19, 2025 | 12.40 | 12.41 | 12.06 | 12.19 | 12.19 | -1.77% | 7,578,900 |
| Sep 18, 2025 | 12.09 | 12.45 | 12.09 | 12.41 | 12.41 | 2.73% | 3,771,600 |
| Sep 17, 2025 | 12.17 | 12.46 | 12.00 | 12.08 | 12.08 | -0.17% | 5,388,000 |
| Sep 16, 2025 | 12.30 | 12.34 | 11.94 | 12.10 | 12.10 | -2.02% | 4,960,400 |
| Sep 15, 2025 | 12.67 | 12.71 | 12.19 | 12.35 | 12.35 | -2.53% | 5,282,500 |
| Sep 12, 2025 | 12.68 | 12.75 | 12.55 | 12.67 | 12.67 | -0.71% | 3,319,500 |
| Sep 11, 2025 | 12.56 | 12.86 | 12.48 | 12.76 | 12.76 | 1.11% | 4,535,200 |
| Sep 10, 2025 | 12.66 | 12.87 | 12.56 | 12.62 | 12.62 | 0.08% | 3,158,000 |
| Sep 9, 2025 | 12.87 | 12.92 | 12.61 | 12.61 | 12.61 | -2.10% | 4,844,700 |
| Sep 8, 2025 | 12.96 | 12.99 | 12.65 | 12.88 | 12.88 | -0.69% | 3,726,864 |
Page 1 of 136