Flagstar Bank, N.A. Common Stock (FLG)

Last Price12.59

Change-0.05 (-0.40%)

NYSE · Last Trade: Jan 1st, 7:22 AM EST

Historical Prices For Flagstar Bank, N.A. Common Stock (FLG)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	12.64	12.70	12.56	12.59	2,538,881	12.59
12/30/2025	12.75	12.77	12.58	12.64	3,073,940	12.64
12/29/2025	12.73	12.80	12.62	12.72	3,710,353	12.72
12/26/2025	12.78	12.87	12.73	12.77	2,309,522	12.77
12/24/2025	12.84	12.93	12.77	12.85	1,813,812	12.85
12/23/2025	13.13	13.13	12.81	12.90	4,644,411	12.90
12/22/2025	13.35	13.44	13.15	13.16	5,019,604	13.16
12/19/2025	13.46	13.85	13.16	13.39	10,511,820	13.39
12/18/2025	13.30	13.69	13.20	13.48	6,172,852	13.48
12/17/2025	12.90	13.20	12.83	13.19	4,119,708	13.19
12/16/2025	13.07	13.12	12.85	12.93	2,962,845	12.93
12/15/2025	12.95	13.09	12.85	13.09	5,740,600	13.09
12/12/2025	13.04	13.17	12.83	12.87	3,304,195	12.87
12/11/2025	12.95	13.15	12.82	13.06	5,478,536	13.06
12/10/2025	12.76	13.15	12.74	13.03	7,420,221	13.03
12/09/2025	12.85	13.12	12.68	12.70	6,181,368	12.70
12/08/2025	12.72	13.01	12.56	12.88	8,964,589	12.88
12/05/2025	12.72	12.89	12.65	12.70	3,600,808	12.70
12/04/2025	12.73	12.85	12.65	12.71	3,604,817	12.70
12/03/2025	12.50	12.76	12.46	12.74	4,738,961	12.73
12/02/2025	12.45	12.69	12.38	12.47	5,005,520	12.46
12/01/2025	12.19	12.52	12.12	12.41	6,298,370	12.40
11/28/2025	12.16	12.28	12.08	12.24	2,113,184	12.23
11/26/2025	12.07	12.28	12.02	12.17	4,405,995	12.16
11/25/2025	11.41	12.16	11.40	12.13	9,554,936	12.12
11/24/2025	11.33	11.46	11.23	11.37	3,576,973	11.36
11/21/2025	10.99	11.47	10.88	11.35	7,269,030	11.34
11/20/2025	11.00	11.28	10.85	10.93	4,604,337	10.92
11/19/2025	10.82	10.93	10.76	10.93	2,864,232	10.92
11/18/2025	10.64	10.97	10.57	10.83	4,460,140	10.82
11/17/2025	11.17	11.17	10.59	10.72	5,228,108	10.71
11/14/2025	11.02	11.18	10.78	11.16	3,928,130	11.15
11/13/2025	10.92	11.28	10.92	11.07	4,963,639	11.06
11/12/2025	10.91	11.10	10.91	11.04	3,878,413	11.03
11/11/2025	11.02	11.06	10.91	10.91	4,549,819	10.90
11/10/2025	10.94	11.08	10.90	10.96	5,041,822	10.95
11/07/2025	10.81	11.04	10.78	10.88	4,562,130	10.87
11/06/2025	11.09	11.17	10.87	10.90	4,168,328	10.89
11/05/2025	11.00	11.35	10.98	11.04	5,022,265	11.03
11/04/2025	11.12	11.16	10.95	11.02	5,637,648	11.01
11/03/2025	11.34	11.35	11.04	11.29	4,299,133	11.28
10/31/2025	11.12	11.43	11.00	11.42	5,027,520	11.41
10/30/2025	11.45	11.63	11.17	11.20	5,700,038	11.19
10/29/2025	11.71	11.89	11.44	11.53	5,548,174	11.52
10/28/2025	11.90	11.93	11.55	11.74	4,290,738	11.73
10/27/2025	12.24	12.24	11.87	11.88	4,914,316	11.87
10/24/2025	11.94	12.20	11.68	12.11	9,530,401	12.10
10/23/2025	11.49	11.74	11.31	11.56	5,406,679	11.55
10/22/2025	11.56	11.65	11.40	11.50	2,692,809	11.49
10/21/2025	11.50	11.63	11.45	11.53	2,356,955	11.52
10/20/2025	11.38	11.57	11.32	11.54	3,359,264	11.53
10/17/2025	11.22	11.31	11.08	11.28	4,956,123	11.27
10/16/2025	11.75	11.93	10.95	11.14	9,456,102	11.13
10/15/2025	12.10	12.23	11.80	11.93	5,117,954	11.92
10/14/2025	11.53	12.14	11.44	12.04	4,471,539	12.03
10/13/2025	11.55	11.62	11.27	11.59	4,619,007	11.58
10/10/2025	12.06	12.09	11.37	11.38	5,067,721	11.37
10/09/2025	12.00	12.08	11.80	11.97	6,218,958	11.96
10/08/2025	12.22	12.25	11.93	11.96	6,896,914	11.95
10/07/2025	12.10	12.38	12.06	12.07	4,437,120	12.06
10/06/2025	12.15	12.35	11.97	12.10	4,541,495	12.09
10/03/2025	11.70	12.11	11.67	12.02	5,783,917	12.01
10/02/2025	11.65	11.78	11.46	11.66	4,202,154	11.65
10/01/2025	11.50	11.77	11.50	11.71	7,234,725	11.70