Want to see FLG full AI Analyst Report?
Flagstar Financial (FLG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.50 | 10.57 | 10.37 | 10.51 | 10.51 | +0.38% | 6,254,179 | 1.17 |
| Oct 29, 2026 | 10.28 | 10.47 | 10.21 | 10.47 | 10.47 | +3.05% | 6,207,839 | 1.17 |
| Oct 28, 2026 | 10.15 | 10.17 | 9.93 | 10.16 | 10.16 | +0.20% | 9,113,499 | 1.74 |
| Oct 27, 2026 | 10.23 | 10.30 | 10.06 | 10.14 | 10.14 | -0.78% | 10,025,540 | 1.95 |
| Oct 26, 2026 | 10.41 | 10.50 | 10.16 | 10.22 | 10.22 | -1.54% | 9,269,031 | 1.82 |
| Oct 23, 2026 | 10.55 | 11.05 | 10.30 | 10.38 | 10.38 | -9.27% | 24,246,039 | 5.05 |
| Oct 22, 2026 | 11.02 | 11.49 | 11.01 | 11.44 | 11.44 | +3.34% | 8,496,877 | 1.78 |
| Oct 21, 2026 | 11.19 | 11.21 | 11.00 | 11.07 | 11.07 | -0.45% | 5,420,923 | 1.11 |
| Oct 20, 2026 | 10.98 | 11.28 | 10.98 | 11.12 | 11.12 | +1.46% | 7,361,422 | 1.52 |
| Oct 19, 2026 | 11.06 | 11.11 | 10.90 | 10.96 | 10.96 | -1.08% | 5,583,767 | 1.16 |
| Oct 16, 2026 | 11.36 | 11.43 | 10.95 | 11.08 | 11.08 | -1.51% | 8,220,949 | 1.74 |
| Oct 15, 2026 | 11.22 | 11.35 | 11.10 | 11.25 | 11.25 | +1.26% | 5,572,696 | 1.19 |
| Oct 14, 2026 | 11.03 | 11.17 | 11.00 | 11.11 | 11.11 | -0.89% | 4,112,401 | 0.88 |
| Oct 13, 2026 | 11.37 | 11.43 | 11.11 | 11.21 | 11.21 | -0.88% | 4,101,838 | 0.88 |
| Oct 12, 2026 | 11.30 | 11.41 | 11.22 | 11.31 | 11.31 | -0.09% | 5,161,635 | 1.11 |
| Oct 09, 2026 | 11.32 | 11.46 | 11.19 | 11.32 | 11.32 | -0.26% | 5,867,442 | 1.27 |
| Oct 08, 2026 | 11.25 | 11.39 | 11.11 | 11.35 | 11.35 | +0.44% | 7,410,619 | 1.63 |
| Oct 07, 2026 | 11.46 | 11.48 | 11.25 | 11.30 | 11.30 | -2.25% | 6,175,734 | 1.38 |
| Oct 06, 2026 | 11.63 | 11.72 | 11.54 | 11.56 | 11.56 | -0.09% | 5,892,730 | 1.33 |
| Oct 05, 2026 | 11.68 | 11.79 | 11.52 | 11.57 | 11.57 | -1.11% | 8,377,799 | 1.92 |
| Oct 02, 2026 | 11.79 | 11.94 | 11.69 | 11.70 | 11.70 | +0.09% | 4,461,333 | 1.03 |
| Oct 01, 2026 | 11.56 | 11.74 | 11.36 | 11.69 | 11.69 | +0.17% | 6,536,188 | 1.51 |
| Sep 30, 2026 | 11.88 | 11.98 | 11.66 | 11.67 | 11.67 | -1.44% | 6,111,891 | 1.44 |
| Sep 29, 2026 | 12.05 | 12.09 | 11.78 | 11.84 | 11.84 | -1.66% | 6,894,395 | 1.65 |
| Sep 28, 2026 | 12.28 | 12.34 | 12.01 | 12.04 | 12.04 | -2.67% | 5,929,983 | 1.42 |
| Sep 25, 2026 | 12.45 | 12.52 | 12.37 | 12.37 | 12.37 | -0.16% | 5,876,795 | 1.42 |
| Sep 24, 2026 | 12.33 | 12.44 | 12.22 | 12.39 | 12.39 | +0.73% | 5,249,658 | 1.25 |
| Sep 23, 2026 | 12.52 | 12.56 | 12.27 | 12.30 | 12.30 | -1.91% | 4,931,411 | 1.14 |
| Sep 22, 2026 | 12.68 | 12.84 | 12.54 | 12.54 | 12.54 | -0.40% | 6,668,328 | 1.55 |
| Sep 21, 2026 | 12.69 | 12.71 | 12.55 | 12.59 | 12.59 | +0.32% | 3,202,723 | 0.74 |
| Sep 18, 2026 | 12.60 | 12.64 | 12.43 | 12.55 | 12.55 | -0.87% | 6,500,835 | 1.50 |
| Sep 17, 2026 | 12.75 | 12.79 | 12.63 | 12.66 | 12.66 | +0.64% | 3,890,127 | 0.89 |
| Sep 16, 2026 | 12.87 | 12.91 | 12.44 | 12.58 | 12.58 | -2.02% | 5,683,991 | 1.33 |
| Sep 15, 2026 | 13.04 | 13.06 | 12.82 | 12.84 | 12.84 | -1.38% | 6,458,709 | 1.50 |
| Sep 14, 2026 | 13.10 | 13.21 | 13.00 | 13.02 | 13.02 | -1.21% | 4,956,645 | 1.14 |
| Sep 11, 2026 | 13.64 | 13.64 | 13.05 | 13.18 | 13.18 | -0.68% | 2,829,929 | 0.64 |
| Sep 10, 2026 | 13.22 | 13.28 | 13.13 | 13.27 | 13.27 | +0.08% | 3,911,415 | 0.88 |
| Sep 09, 2026 | 13.42 | 13.43 | 13.19 | 13.26 | 13.26 | -1.78% | 4,249,279 | 0.96 |
| Sep 08, 2026 | 13.66 | 13.66 | 13.47 | 13.50 | 13.50 | -0.15% | 3,029,663 | 0.68 |
| Sep 07, 2026 | 13.48 | 13.59 | 13.45 | 13.52 | 13.52 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 13.48 | 13.59 | 13.45 | 13.52 | 13.52 | +0.38% | 2,436,459 | 0.53 |
| Sep 03, 2026 | 13.57 | 13.65 | 13.46 | 13.48 | 13.47 | -0.07% | 3,126,187 | 0.68 |
| Sep 02, 2026 | 13.16 | 13.59 | 13.15 | 13.49 | 13.48 | +3.29% | 4,826,149 | 1.04 |
| Sep 01, 2026 | 13.29 | 13.36 | 13.03 | 13.06 | 13.05 | -1.88% | 3,891,318 | 0.83 |
| Aug 31, 2026 | 13.44 | 13.45 | 13.30 | 13.31 | 13.30 | -1.04% | 2,968,661 | 0.64 |
| Aug 28, 2026 | 13.51 | 13.60 | 13.38 | 13.45 | 13.44 | +0.00% | 3,977,150 | 0.86 |
| Aug 27, 2026 | 13.49 | 13.52 | 13.35 | 13.45 | 13.44 | -1.17% | 4,123,498 | 0.89 |
| Aug 26, 2026 | 13.46 | 13.69 | 13.42 | 13.61 | 13.60 | +1.26% | 3,592,702 | 0.78 |
| Aug 25, 2026 | 13.47 | 13.48 | 13.32 | 13.44 | 13.43 | +0.15% | 4,424,271 | 0.96 |
| Aug 24, 2026 | 13.47 | 13.57 | 13.38 | 13.42 | 13.41 | -0.37% | 5,445,199 | 1.19 |