FLG
Flagstar Financ (FLG)
NYSE
$11.71+$0.02 (+0.13%)
Price as of Oct 02, 2026 4:18 PM EDT
  • $4.9B
    Market Cap
  • 0.56%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -10.42%
    Low Price$11.67
    High Price$13.52
  • 3 Months
    -22.01%
    Low Price$11.67
    High Price$15.35
  • 1 Year
    +0.56%
    Low Price$10.69
    High Price$15.35
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
11.56
11.74
11.36
11.69
+0.17%
6,536,658
09/30/2026
11.88
11.98
11.66
11.67
-1.44%
6,111,891
09/29/2026
12.05
12.09
11.78
11.84
-1.66%
6,894,395
09/28/2026
12.28
12.34
12.01
12.04
-2.67%
5,929,983
09/25/2026
12.45
12.52
12.37
12.37
-0.16%
5,876,795
09/24/2026
12.33
12.44
12.22
12.39
+0.73%
5,249,658
09/23/2026
12.52
12.56
12.27
12.30
-1.91%
4,931,411
09/22/2026
12.68
12.84
12.54
12.54
-0.40%
6,668,328
09/21/2026
12.69
12.71
12.55
12.59
+0.32%
3,202,720
09/18/2026
12.60
12.64
12.43
12.55
-0.87%
6,500,835
09/17/2026
12.75
12.79
12.63
12.66
+0.64%
3,901,726
09/16/2026
12.87
12.91
12.44
12.58
-2.02%
5,683,991
09/15/2026
13.04
13.06
12.82
12.84
-1.38%
6,458,709
09/14/2026
13.10
13.21
13.00
13.02
-1.21%
4,956,720
09/11/2026
13.64
13.64
13.05
13.18
-0.68%
2,829,929
09/10/2026
13.22
13.28
13.13
13.27
+0.08%
3,911,410
09/09/2026
13.42
13.43
13.19
13.26
-1.78%
4,249,279
09/08/2026
13.66
13.66
13.47
13.50
-0.15%
3,030,775
09/04/2026
13.48
13.59
13.45
13.52
+0.37%
2,436,459
09/04/2026
$0.01 Dividend
09/03/2026
13.56
13.64
13.45
13.47
-0.07%
3,126,187
09/02/2026
13.15
13.58
13.14
13.48
+3.29%
4,826,149
09/01/2026
13.28
13.35
13.02
13.05
-1.88%
3,891,318
08/31/2026
13.43
13.44
13.29
13.30
-1.04%
2,968,857
08/28/2026
13.50
13.59
13.37
13.44
0.00%
3,977,150
08/27/2026
13.48
13.51
13.34
13.44
-1.18%
4,123,498
08/26/2026
13.45
13.68
13.41
13.60
+1.26%
3,592,702
08/25/2026
13.46
13.47
13.31
13.43
+0.15%
4,424,271
08/24/2026
13.46
13.56
13.37
13.41
-0.37%
5,345,199
08/21/2026
13.59
13.65
13.40
13.46
-0.15%
3,695,595
08/20/2026
13.65
13.69
13.45
13.48
-1.46%
3,200,063
08/19/2026
13.87
13.89
13.54
13.68
-0.94%
5,942,500
08/18/2026
13.97
14.01
13.77
13.81
-1.29%
4,419,060
08/17/2026
14.18
14.20
13.92
13.99
-1.75%
4,446,019
08/14/2026
14.20
14.34
14.12
14.24
-0.14%
2,283,969
08/13/2026
14.29
14.38
14.22
14.26
+0.42%
2,805,374
08/12/2026
14.24
14.33
14.15
14.20
+0.14%
2,896,363
08/11/2026
13.99
14.22
13.95
14.18
+1.28%
4,096,490
08/10/2026
13.86
14.03
13.81
14.00
+0.43%
4,475,597
08/07/2026
14.14
14.17
13.93
13.94
-1.48%
3,189,324
08/06/2026
14.40
14.40
14.13
14.15
-0.98%
3,325,553
08/05/2026
14.27
14.38
14.20
14.29
+0.28%
3,196,895
08/04/2026
14.29
14.46
14.20
14.25
+0.28%
5,329,486
08/03/2026
14.34
14.47
14.20
14.21
0.00%
3,314,193
07/31/2026
14.34
14.37
14.06
14.21
-0.21%
6,276,534
07/30/2026
14.26
14.37
14.16
14.24
+1.21%
3,703,193
07/29/2026
13.88
14.30
13.74
14.07
+0.72%
5,868,783
07/28/2026
13.76
13.97
13.68
13.97
+1.60%
6,161,309
07/27/2026
13.74
13.95
13.62
13.75
-0.65%
6,462,598
07/24/2026
14.24
14.58
13.73
13.84
-5.85%
11,375,489
07/24/2026
$0.05 Earnings
07/23/2026
14.62
14.70
14.51
14.70
-1.14%
6,348,647
07/22/2026
14.86
14.92
14.66
14.87
+0.34%
3,406,856
07/21/2026
14.82
14.85
14.60
14.82
-0.07%
3,171,513
07/20/2026
14.90
14.97
14.77
14.83
-0.40%
3,215,127
07/17/2026
15.15
15.19
14.79
14.89
-2.99%
3,553,566
07/16/2026
14.99
15.43
14.99
15.35
+2.33%
3,770,644
07/15/2026
15.00
15.26
14.93
15.00
+0.33%
3,069,561
07/14/2026
14.97
15.10
14.91
14.95
+0.54%
2,910,944
07/13/2026
15.14
15.17
14.85
14.87
-1.39%
3,294,460
07/10/2026
14.81
15.15
14.80
15.08
+2.17%
2,574,008
07/09/2026
14.59
14.77
14.53
14.76
+1.58%
2,985,932
07/08/2026
14.65
14.65
14.31
14.53
-1.42%
3,916,310
07/07/2026
15.03
15.08
14.73
14.74
-0.61%
3,526,399
07/06/2026
14.78
14.99
14.72
14.83
+1.71%
5,355,155
07/02/2026
15.07
15.10
14.51
14.58
-2.73%
4,194,684
07/01/2026
14.93
15.17
14.87
14.99
+0.40%
4,406,264
06/30/2026
14.88
14.98
14.80
14.93
-0.13%
5,078,598
06/29/2026
15.00
15.24
14.74
14.95
-2.09%
8,744,373
06/26/2026
15.16
15.29
15.01
15.27
+0.86%
12,278,598
06/25/2026
15.09
15.22
15.00
15.14
+0.46%
5,577,518
06/24/2026
15.05
15.18
14.92
15.07
+0.33%
4,832,594
06/23/2026
14.89
15.07
14.84
15.02
0.00%
6,378,509
06/22/2026
14.74
15.05
14.71
15.02
+2.59%
6,614,364
06/18/2026
14.78
14.79
14.41
14.64
+0.34%
8,272,922
06/17/2026
14.92
15.24
14.41
14.59
-2.21%
8,342,917
06/16/2026
15.19
15.35
14.89
14.92
-0.93%
4,962,312
06/15/2026
14.99
15.23
14.94
15.06
+0.87%
5,856,905
06/12/2026
14.59
14.96
14.57
14.93
+2.75%
5,220,517
06/11/2026
14.57
14.66
14.38
14.53
+0.41%
3,659,678
06/10/2026
14.21
14.64
14.16
14.47
+1.76%
4,911,196
06/09/2026
14.22
14.65
14.16
14.22
+0.99%
5,815,629
06/08/2026
14.09
14.36
14.01
14.08
+0.50%
4,696,571
06/05/2026
14.05
14.16
13.88
14.01
-0.57%
7,478,991
06/05/2026
$0.01 Dividend
06/04/2026
13.98
14.14
13.87
14.09
+2.47%
4,565,115
06/03/2026
13.98
14.06
13.68
13.75
-2.27%
3,371,587
06/02/2026
13.73
14.09
13.73
14.07
+2.25%
2,753,076
06/01/2026
13.89
14.02
13.75
13.76
-1.99%
3,645,222
05/29/2026
14.11
14.26
14.03
14.04
-0.78%
2,976,916
05/28/2026
13.93
14.18
13.85
14.15
+1.21%
3,127,052
05/27/2026
13.96
14.10
13.88
13.98
-0.21%
3,674,231
05/26/2026
13.99
14.37
13.98
14.01
+1.30%
5,085,691
05/22/2026
13.60
13.86
13.60
13.83
+1.91%
2,761,095
05/21/2026
13.53
13.70
13.48
13.57
-0.59%
3,182,843
05/20/2026
13.33
13.67
13.24
13.65
+3.01%
4,100,910
05/19/2026
13.10
13.38
13.07
13.25
-0.52%
3,001,230
05/18/2026
13.35
13.49
13.25
13.32
+0.83%
3,398,033
05/15/2026
13.63
13.67
13.19
13.21
-3.43%
5,236,417
05/14/2026
13.84
13.92
13.58
13.68
0.00%
2,762,162