FLG
Flagstar Financ (FLG)
NYSE
$14.21-$0.02 (-0.11%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $5.9B
    Market Cap
  • 27.35%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    -4.82%
    Low Price$13.76
    High Price$15.36
  • 3 Months
    +1.86%
    Low Price$13.22
    High Price$15.36
  • 1 Year
    +27.35%
    Low Price$10.70
    High Price$15.36
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
14.35
14.38
14.07
14.22
-0.21%
6,276,534
07/30/2026
14.27
14.38
14.18
14.25
+1.21%
3,703,193
07/29/2026
13.89
14.31
13.75
14.08
+0.72%
5,868,783
07/28/2026
13.77
13.98
13.70
13.98
+1.60%
6,161,309
07/27/2026
13.75
13.96
13.63
13.76
-0.65%
6,462,598
07/24/2026
14.25
14.59
13.74
13.85
-5.85%
11,375,489
07/24/2026
$0.05 Earnings
07/23/2026
14.63
14.71
14.52
14.71
-1.14%
6,348,647
07/22/2026
14.87
14.94
14.67
14.88
+0.34%
3,406,856
07/21/2026
14.83
14.86
14.61
14.83
-0.07%
3,171,513
07/20/2026
14.91
14.98
14.79
14.84
-0.40%
3,215,127
07/17/2026
15.16
15.20
14.80
14.90
-2.99%
3,553,566
07/16/2026
15.00
15.44
15.00
15.36
+2.33%
3,770,644
07/15/2026
15.01
15.27
14.94
15.01
+0.33%
3,069,561
07/14/2026
14.98
15.11
14.92
14.96
+0.54%
2,910,944
07/13/2026
15.15
15.18
14.87
14.88
-1.39%
3,294,460
07/10/2026
14.82
15.16
14.81
15.09
+2.17%
2,574,008
07/09/2026
14.60
14.78
14.54
14.77
+1.58%
2,985,932
07/08/2026
14.66
14.66
14.32
14.54
-1.42%
3,916,310
07/07/2026
15.04
15.09
14.74
14.75
-0.61%
3,526,399
07/06/2026
14.79
15.00
14.73
14.84
+1.71%
5,355,155
07/02/2026
15.08
15.12
14.53
14.59
-2.73%
4,194,684
07/01/2026
14.94
15.18
14.88
15.00
+0.40%
4,406,264
06/30/2026
14.89
15.00
14.82
14.94
-0.13%
5,078,598
06/29/2026
15.01
15.25
14.75
14.96
-2.09%
8,744,373
06/26/2026
15.17
15.31
15.02
15.28
+0.86%
12,278,598
06/25/2026
15.10
15.23
15.02
15.15
+0.46%
5,577,518
06/24/2026
15.06
15.19
14.93
15.08
+0.33%
4,832,594
06/23/2026
14.90
15.08
14.86
15.03
0.00%
6,378,509
06/22/2026
14.75
15.07
14.72
15.03
+2.59%
6,614,364
06/18/2026
14.79
14.80
14.42
14.65
+0.34%
8,272,922
06/17/2026
14.93
15.25
14.42
14.60
-2.21%
8,342,917
06/16/2026
15.20
15.37
14.91
14.93
-0.93%
4,962,312
06/15/2026
15.00
15.24
14.95
15.07
+0.87%
5,856,905
06/12/2026
14.60
14.98
14.58
14.94
+2.75%
5,220,517
06/11/2026
14.58
14.67
14.40
14.54
+0.41%
3,659,678
06/10/2026
14.22
14.66
14.17
14.48
+1.76%
4,911,196
06/09/2026
14.23
14.66
14.17
14.23
+0.99%
5,815,629
06/08/2026
14.10
14.38
14.02
14.09
+0.50%
4,696,571
06/05/2026
14.06
14.17
13.89
14.02
-0.57%
7,478,991
06/05/2026
$0.01 Dividend
06/04/2026
13.99
14.15
13.88
14.10
+2.47%
4,565,115
06/03/2026
13.99
14.07
13.69
13.76
-2.27%
3,371,587
06/02/2026
13.74
14.10
13.74
14.08
+2.25%
2,753,076
06/01/2026
13.90
14.03
13.76
13.77
-1.99%
3,645,222
05/29/2026
14.12
14.27
14.04
14.05
-0.78%
2,976,916
05/28/2026
13.94
14.19
13.87
14.16
+1.21%
3,127,052
05/27/2026
13.97
14.11
13.90
13.99
-0.21%
3,674,231
05/26/2026
14.00
14.38
13.99
14.02
+1.30%
5,085,691
05/22/2026
13.61
13.87
13.61
13.84
+1.91%
2,761,095
05/21/2026
13.54
13.71
13.49
13.58
-0.59%
3,182,843
05/20/2026
13.34
13.68
13.25
13.66
+3.01%
4,100,910
05/19/2026
13.11
13.39
13.08
13.26
-0.52%
3,001,230
05/18/2026
13.36
13.50
13.26
13.33
+0.83%
3,398,033
05/15/2026
13.64
13.68
13.20
13.22
-3.43%
5,236,417
05/14/2026
13.85
13.93
13.59
13.69
0.00%
2,762,162
05/13/2026
13.78
13.90
13.65
13.69
-1.37%
2,781,713
05/12/2026
14.05
14.18
13.78
13.88
-1.14%
4,111,272
05/11/2026
14.31
14.31
14.01
14.04
-1.61%
2,921,287
05/08/2026
14.35
14.52
14.20
14.27
-0.07%
4,025,891
05/07/2026
14.39
14.47
14.19
14.28
-0.63%
4,121,067
05/06/2026
14.02
14.49
14.00
14.37
+3.45%
4,967,558
05/05/2026
13.86
13.96
13.75
13.89
+0.29%
6,923,079
05/04/2026
13.85
13.99
13.79
13.85
-0.57%
3,231,595
05/01/2026
13.98
14.17
13.85
13.93
-0.21%
3,159,070
04/30/2026
13.73
14.03
13.65
13.96
+1.16%
4,223,535
04/29/2026
13.92
14.01
13.69
13.80
-1.43%
3,413,540
04/28/2026
14.27
14.36
13.91
14.00
+0.07%
5,416,887
04/27/2026
13.81
14.13
13.79
13.99
-0.21%
6,134,319
04/24/2026
14.09
14.91
13.83
14.02
-2.23%
13,816,326
04/24/2026
$0.04 Earnings
04/23/2026
14.28
14.47
14.18
14.34
+0.84%
5,090,680
04/22/2026
14.46
14.46
14.17
14.22
-1.25%
4,552,022
04/21/2026
14.76
14.84
14.33
14.40
-2.70%
5,349,864
04/20/2026
14.57
14.89
14.57
14.80
+1.09%
5,091,903
04/17/2026
14.43
14.79
14.35
14.64
+2.81%
5,072,743
04/16/2026
14.14
14.28
14.12
14.24
+0.85%
3,279,289
04/15/2026
14.06
14.27
13.91
14.12
+0.43%
3,491,210
04/14/2026
14.04
14.13
13.92
14.06
0.00%
3,723,030
04/13/2026
13.89
14.08
13.81
14.06
+0.21%
3,222,894
04/10/2026
14.14
14.14
13.88
14.03
-0.64%
3,403,632
04/09/2026
13.94
14.22
13.87
14.12
+1.36%
3,458,768
04/08/2026
14.10
14.38
13.76
13.93
+2.12%
5,492,665
04/07/2026
13.73
13.82
13.46
13.64
+0.59%
5,020,018
04/06/2026
13.41
13.63
13.41
13.56
+0.67%
4,071,724
04/02/2026
13.19
13.57
13.09
13.47
+0.82%
4,407,312
04/01/2026
13.24
13.51
13.22
13.36
+1.52%
4,509,427
03/31/2026
13.02
13.20
12.84
13.16
+2.33%
5,551,248
03/30/2026
13.12
13.14
12.80
12.86
-1.38%
5,972,045
03/27/2026
13.16
13.24
13.01
13.04
-1.36%
7,989,693
03/26/2026
13.13
13.31
13.08
13.22
-0.30%
4,511,206
03/25/2026
13.28
13.44
13.19
13.26
+0.99%
5,214,587
03/24/2026
12.50
13.32
12.44
13.13
+4.04%
6,838,083
03/23/2026
12.63
12.76
12.37
12.62
+2.85%
6,460,318
03/20/2026
12.53
12.63
12.08
12.27
-1.84%
9,727,694
03/19/2026
12.19
12.55
12.10
12.50
+1.21%
3,721,611
03/18/2026
12.46
12.54
12.31
12.35
-1.36%
3,787,677
03/17/2026
12.57
12.68
12.34
12.52
+0.64%
3,676,247
03/16/2026
12.34
12.77
12.32
12.44
+2.05%
4,810,835
03/13/2026
12.50
12.52
12.09
12.19
-0.33%
5,229,309