FLG
Flagstar Financ (FLG)
NYSE
$14.99-$0.04 (-0.29%)
Price as of Jun 23, 2026 5:29 PM EDT
  • $6.3B
    Market Cap
  • 32.36%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +8.60%
    Low Price$13.77
    High Price$15.07
  • 3 Months
    +22.48%
    Low Price$12.87
    High Price$15.07
  • 1 Year
    +32.36%
    Low Price$10.60
    High Price$15.07
Date
Open
High
Low
Close
Change (%)
Volume
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
03/12/2026
12.14
12.28
12.06
12.23
-1.13%
4,032,503
03/11/2026
12.39
12.55
12.07
12.37
-0.96%
4,574,132
03/10/2026
12.46
12.73
12.28
12.49
-0.24%
5,493,720
03/09/2026
12.45
12.60
12.07
12.52
-0.56%
6,454,292
03/06/2026
12.52
12.64
12.24
12.59
-1.41%
4,313,073
03/06/2026
$0.01 Dividend
03/05/2026
12.79
12.98
12.62
12.77
-1.62%
3,817,563
03/04/2026
12.90
13.16
12.80
12.98
+0.93%
3,933,570
03/03/2026
12.52
13.00
12.39
12.86
0.00%
4,018,090
03/02/2026
12.43
12.96
12.32
12.86
+1.50%
6,613,000
02/27/2026
13.36
13.46
12.55
12.67
-6.35%
9,237,421
02/26/2026
13.66
13.91
13.47
13.53
-0.44%
4,581,880
02/25/2026
13.62
13.73
13.51
13.59
+0.15%
3,759,110
02/24/2026
13.55
13.61
13.26
13.57
+0.30%
4,112,493
02/23/2026
13.90
14.04
13.23
13.53
-2.80%
6,749,229
02/20/2026
13.36
14.04
13.16
13.92
+4.34%
7,896,644
02/19/2026
13.36
13.43
13.13
13.34
-1.04%
4,609,615
02/18/2026
14.18
14.27
13.42
13.48
-4.26%
9,996,116
02/17/2026
14.13
14.38
14.03
14.08
-0.56%
4,965,808
02/13/2026
13.71
14.18
13.60
14.16
+2.60%
5,107,710
02/12/2026
14.07
14.13
13.37
13.80
-1.00%
5,176,862
02/11/2026
14.03
14.29
13.84
13.94
-1.06%
4,256,285
02/10/2026
14.10
14.36
13.96
14.09
-0.63%
3,805,126
02/09/2026
14.20
14.51
14.10
14.18
-0.49%
5,780,538
02/06/2026
14.01
14.39
13.92
14.25
+2.59%
5,298,835
02/05/2026
13.98
14.22
13.77
13.89
-0.71%
7,659,947
02/04/2026
14.08
14.41
13.96
13.99
+0.29%
6,200,108
02/03/2026
13.59
14.03
13.49
13.95
+3.48%
8,661,803
02/02/2026
13.29
13.58
13.02
13.48
+2.12%
4,877,234