Dark

FLG
Flagstar Bank, National Association
stock NYSE

At Close

Jul 23, 2026 3:59:58 PM EDT

14.70USD-1.276%(-0.19)6,348,491

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 22, 2026 9:28:30 AM EDT

14.83USD0.000%(0.00)0

After-hours

Jul 23, 2026 4:21:30 PM EDT

14.54USD-1.088%(-0.16)726,189

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	14.6500	14.7100	14.5200	14.7000	-1.210%	6,348,491	0.000%
2026-07-22	14.8700	14.9350	14.6700	14.8800	+0.337%	3,406,866	-1.210%
2026-07-21	14.8300	14.8600	14.6100	14.8300	-0.067%	3,171,514	-0.877%
2026-07-20	14.9100	14.9800	14.7850	14.8400	-0.403%	3,215,127	-0.943%
2026-07-17	15.1600	15.2000	14.8000	14.9000	-2.995%	3,553,566	-1.342%
2026-07-16	15.0000	15.4400	15.0000	15.3600	+2.332%	3,770,645	-4.297%
2026-07-15	15.0100	15.2700	14.9400	15.0100	+0.334%	3,069,562	-2.065%
2026-07-14	14.9800	15.1100	14.9200	14.9600	+0.538%	2,910,944	-1.738%
2026-07-13	15.1500	15.1800	14.8650	14.8800	-1.392%	3,294,461	-1.210%
2026-07-10	14.8200	15.1600	14.8100	15.0900	+2.167%	2,574,008	-2.584%
2026-07-09	14.6000	14.7800	14.5400	14.7700	+1.582%	2,985,932	-0.474%
2026-07-08	14.6600	14.6600	14.3200	14.5400	-1.424%	3,916,310	+1.100%
2026-07-07	15.0400	15.0900	14.7400	14.7500	-0.606%	3,526,400	-0.339%
2026-07-06	14.7900	15.0000	14.7300	14.8400	+1.714%	5,355,156	-0.943%
2026-07-02	15.0800	15.1150	14.5250	14.5900	-2.733%	4,194,984	+0.754%
2026-07-01	14.9400	15.1800	14.8800	15.0000	+0.402%	4,406,265	-2.000%
2026-06-30	14.8900	14.9950	14.8150	14.9400	-0.134%	5,078,598	-1.606%
2026-06-29	15.0100	15.2500	14.7500	14.9600	-2.094%	8,744,459	-1.738%
2026-06-26	15.1700	15.3050	15.0200	15.2800	+0.858%	12,029,695	-3.796%
2026-06-25	15.1000	15.2300	15.0150	15.1500	+0.464%	5,577,519	-2.970%
2026-06-24	15.0600	15.1900	14.9300	15.0800	+0.333%	4,832,594	-2.520%
2026-06-23	14.9000	15.0800	14.8550	15.0300	0.000%	6,378,510	-2.196%
2026-06-22	14.7500	15.0650	14.7200	15.0300	+2.594%	6,614,364	-2.196%
2026-06-18	14.7900	14.8000	14.4200	14.6500	+0.342%	8,272,922	+0.341%
2026-06-17	14.9300	15.2500	14.4200	14.6000	-2.210%	8,342,917	+0.685%
2026-06-16	15.2000	15.3650	14.9050	14.9300	-0.929%	4,962,312	-1.541%
2026-06-15	15.0000	15.2400	14.9500	15.0700	+0.870%	5,856,937	-2.455%
2026-06-12	14.6000	14.9750	14.5800	14.9400	+2.751%	5,220,517	-1.606%
2026-06-11	14.5800	14.6700	14.3950	14.5400	+0.414%	3,659,679	+1.100%
2026-06-10	14.2200	14.6550	14.1700	14.4800	+1.757%	4,911,196	+1.519%
2026-06-09	14.2300	14.6600	14.1700	14.2300	+0.994%	5,815,629	+3.303%
2026-06-08	14.1000	14.3750	14.0200	14.0900	+0.499%	4,696,576	+4.329%
2026-06-05	14.0600	14.1700	13.8900	14.0200	-0.638%	7,478,992	+4.850%
2026-06-04	14.0000	14.1650	13.8900	14.1100	+2.469%	4,565,115	+4.181%
2026-06-03	14.0000	14.0800	13.7000	13.7700	-2.271%	3,372,018	+6.754%
2026-06-02	13.7500	14.1100	13.7500	14.0900	+2.250%	2,753,076	+4.329%
2026-06-01	13.9100	14.0400	13.7700	13.7800	-1.991%	3,645,222	+6.676%
2026-05-29	14.1300	14.2850	14.0500	14.0600	-0.776%	2,976,916	+4.552%
2026-05-28	13.9500	14.2050	13.8750	14.1700	+1.214%	3,127,053	+3.740%
2026-05-27	13.9800	14.1250	13.9050	14.0000	-0.214%	3,674,232	+5.000%
2026-05-26	14.0100	14.3950	14.0000	14.0300	+1.300%	5,085,692	+4.775%
2026-05-22	13.6200	13.8800	13.6200	13.8500	+1.913%	2,761,096	+6.137%
2026-05-21	13.5500	13.7200	13.5000	13.5900	-0.585%	3,182,844	+8.168%
2026-05-20	13.3500	13.6900	13.2550	13.6700	+3.014%	4,100,910	+7.535%
2026-05-19	13.1200	13.4000	13.0850	13.2700	-0.525%	3,001,231	+10.776%
2026-05-18	13.3700	13.5050	13.2705	13.3400	+0.831%	3,398,042	+10.195%
2026-05-15	13.6500	13.6900	13.2100	13.2300	-3.431%	5,236,418	+11.111%
2026-05-14	13.8600	13.9400	13.5950	13.7000	0.000%	2,762,162	+7.299%
2026-05-13	13.7900	13.9050	13.6550	13.7000	-1.368%	2,781,713	+7.299%
2026-05-12	14.0600	14.1900	13.7850	13.8900	-1.139%	4,111,273	+5.832%
2026-05-11	14.3200	14.3250	14.0200	14.0500	-1.611%	2,921,287	+4.626%
2026-05-08	14.3600	14.5300	14.2150	14.2800	-0.070%	4,025,891	+2.941%
2026-05-07	14.4000	14.4800	14.2050	14.2900	-0.626%	4,121,067	+2.869%
2026-05-06	14.0300	14.5000	14.0100	14.3800	+3.453%	4,967,559	+2.225%
2026-05-05	13.8700	13.9651	13.7550	13.9000	+0.289%	6,923,079	+5.755%
2026-05-04	13.8600	14.0000	13.7950	13.8600	-0.574%	3,231,595	+6.061%
2026-05-01	13.9900	14.1800	13.8600	13.9400	-0.215%	3,159,071	+5.452%
2026-04-30	13.7400	14.0400	13.6600	13.9700	+1.159%	4,223,536	+5.225%
2026-04-29	13.9300	14.0150	13.7000	13.8100	-1.428%	3,413,540	+6.445%
2026-04-28	14.2800	14.3700	13.9200	14.0100	+0.071%	5,416,888	+4.925%
2026-04-27	13.8200	14.1400	13.7950	14.0000	-0.214%	6,134,319	+5.000%
2026-04-24	14.1000	14.9200	13.8350	14.0300	-2.230%	13,816,327	+4.775%
2026-04-23	14.2900	14.4850	14.1950	14.3500	+0.843%	5,090,681	+2.439%
2026-04-22	14.4700	14.4750	14.1850	14.2300	-1.249%	4,552,023	+3.303%
2026-04-21	14.7700	14.8500	14.3450	14.4100	-2.701%	5,349,865	+2.012%
2026-04-20	14.5800	14.9050	14.5800	14.8100	+1.092%	5,091,903	-0.743%
2026-04-17	14.4400	14.8000	14.3650	14.6500	+2.807%	5,072,744	+0.341%
2026-04-16	14.1500	14.2906	14.1350	14.2500	+0.849%	3,279,290	+3.158%
2026-04-15	14.0700	14.2850	13.9200	14.1300	+0.426%	3,491,210	+4.034%
2026-04-14	14.0500	14.1450	13.9300	14.0700	0.000%	3,723,031	+4.478%
2026-04-13	13.9000	14.0900	13.8200	14.0700	+0.214%	3,222,894	+4.478%
2026-04-10	14.1500	14.1550	13.8900	14.0400	-0.637%	3,403,633	+4.701%
2026-04-09	13.9500	14.2300	13.8750	14.1300	+1.363%	3,458,769	+4.034%
2026-04-08	14.1100	14.3899	13.7700	13.9400	+2.125%	5,492,666	+5.452%
2026-04-07	13.7400	13.8300	13.4700	13.6500	+0.590%	5,020,018	+7.692%
2026-04-06	13.4200	13.6399	13.4200	13.5700	+0.668%	4,071,725	+8.327%
2026-04-02	13.2000	13.5799	13.1000	13.4800	+0.823%	4,407,312	+9.050%
2026-04-01	13.2500	13.5150	13.2300	13.3700	+1.519%	4,509,428	+9.948%
2026-03-31	13.0300	13.2100	12.8500	13.1700	+2.331%	5,551,248	+11.617%
2026-03-30	13.1300	13.1500	12.8100	12.8700	-1.379%	5,972,046	+14.219%
2026-03-27	13.1700	13.2500	13.0200	13.0500	-1.361%	7,989,694	+12.644%
2026-03-26	13.1400	13.3150	13.0900	13.2300	-0.301%	4,511,206	+11.111%
2026-03-25	13.2900	13.4500	13.1950	13.2700	+0.989%	5,214,588	+10.776%
2026-03-24	12.5100	13.3300	12.4500	13.1400	+4.038%	6,838,083	+11.872%
2026-03-23	12.6400	12.7700	12.3800	12.6300	+2.850%	6,460,319	+16.390%
2026-03-20	12.5400	12.6400	12.0850	12.2800	-1.839%	9,727,695	+19.707%
2026-03-19	12.2000	12.5550	12.1100	12.5100	+1.214%	3,721,612	+17.506%
2026-03-18	12.4700	12.5450	12.3200	12.3600	-1.357%	3,787,677	+18.932%
2026-03-17	12.5800	12.6900	12.3450	12.5300	+0.643%	3,676,247	+17.318%
2026-03-16	12.3500	12.7800	12.3300	12.4500	+2.049%	4,810,836	+18.072%
2026-03-13	12.5100	12.5300	12.0950	12.2000	-0.327%	5,229,310	+20.492%
2026-03-12	12.1500	12.2900	12.0700	12.2400	-1.131%	4,032,503	+20.098%
2026-03-11	12.4000	12.5600	12.0800	12.3800	-0.960%	4,574,133	+18.740%
2026-03-10	12.4700	12.7350	12.2900	12.5000	-0.239%	5,493,720	+17.600%
2026-03-09	12.4600	12.6050	12.0800	12.5300	-0.556%	6,454,292	+17.318%
2026-03-06	12.5300	12.6500	12.2500	12.6000	-1.486%	4,313,074	+16.667%
2026-03-05	12.8100	13.0000	12.6350	12.7900	-1.615%	3,817,563	+14.934%
2026-03-04	12.9200	13.1800	12.8190	13.0000	+0.932%	3,933,571	+13.077%
2026-03-03	12.5400	13.0150	12.4125	12.8800	0.000%	4,018,090	+14.130%
2026-03-02	12.4500	12.9800	12.3417	12.8800	+1.497%	6,612,633	+14.130%
2026-02-27	13.3800	13.4800	12.5700	12.6900	-6.347%	9,236,433	+15.839%
2026-02-26	13.6800	13.9325	13.4900	13.5500	-0.441%	4,581,443	+8.487%
2026-02-25	13.6400	13.7550	13.5300	13.6100	+0.147%	3,759,110	+8.009%
2026-02-24	13.5700	13.6300	13.2800	13.5900	+0.295%	4,112,494	+8.168%
2026-02-23	13.9200	14.0600	13.2450	13.5500	-2.798%	6,749,043	+8.487%
2026-02-20	13.3800	14.0650	13.1800	13.9400	+4.341%	7,896,644	+5.452%
2026-02-19	13.3800	13.4500	13.1500	13.3600	-1.037%	4,609,615	+10.030%
2026-02-18	14.2000	14.2900	13.4450	13.5000	-4.255%	9,996,016	+8.889%
2026-02-17	14.1500	14.4000	14.0500	14.1000	-0.564%	4,965,796	+4.255%
2026-02-13	13.7300	14.2000	13.6200	14.1800	+2.605%	5,107,610	+3.667%
2026-02-12	14.0900	14.1500	13.3850	13.8200	-1.003%	5,175,959	+6.368%
2026-02-11	14.0500	14.3100	13.8650	13.9600	-1.063%	4,255,785	+5.301%
2026-02-10	14.1200	14.3800	13.9850	14.1100	-0.634%	3,805,126	+4.181%
2026-02-09	14.2200	14.5350	14.1199	14.2000	-0.491%	5,780,538	+3.521%
2026-02-06	14.0300	14.4150	13.9400	14.2700	+2.588%	5,298,732	+3.013%
2026-02-05	14.0000	14.2400	13.7950	13.9100	-0.714%	7,659,947	+5.679%
2026-02-04	14.1000	14.4300	13.9800	14.0100	+0.286%	6,199,804	+4.925%
2026-02-03	13.6100	14.0500	13.5100	13.9700	+3.481%	8,661,803	+5.225%
2026-02-02	13.3100	13.6000	13.0400	13.5000	+2.118%	4,877,234	+8.889%
2026-01-30	13.3500	13.8300	12.9400	13.2200	-2.363%	10,428,298	+11.195%
2026-01-29	13.0000	13.5400	12.8900	13.5400	+4.637%	6,763,796	+8.567%
2026-01-28	13.0500	13.1300	12.9000	12.9400	-1.070%	2,917,854	+13.601%
2026-01-27	13.0000	13.1000	12.9150	13.0800	+0.693%	2,562,015	+12.385%
2026-01-26	12.8200	13.1100	12.8200	12.9900	+0.620%	3,092,789	+13.164%
2026-01-23	13.1400	13.2800	12.8450	12.9100	-2.786%	4,171,127	+13.865%
2026-01-22	13.3200	13.5700	13.2300	13.2800	+0.226%	3,962,189	+10.693%
2026-01-21	12.7400	13.3050	12.7400	13.2500	+4.826%	4,403,271	+10.943%
2026-01-20	12.7000	12.8850	12.5800	12.6400	-2.016%	4,334,002	+16.297%
2026-01-16	12.9200	13.0100	12.8200	12.9000	-0.693%	5,705,659	+13.953%
2026-01-15	12.9000	13.1500	12.8200	12.9900	+1.011%	4,836,795	+13.164%
2026-01-14	12.8500	13.1850	12.7000	12.8600	+0.390%	5,009,969	+14.308%
2026-01-13	12.8200	12.9900	12.6750	12.8100	+0.313%	5,295,313	+14.754%
2026-01-12	12.8300	13.0800	12.7200	12.7700	-2.071%	3,949,386	+15.114%
2026-01-09	13.2600	13.5500	12.9850	13.0400	-0.685%	6,124,667	+12.730%
2026-01-08	12.4300	13.4000	12.4300	13.1300	+4.622%	8,302,942	+11.957%
2026-01-07	12.3600	12.6300	12.2300	12.5500	+2.116%	4,677,292	+17.131%
2026-01-06	12.3000	12.5750	12.2300	12.2900	-1.047%	5,829,266	+19.609%
2026-01-05	12.4100	12.4900	12.2000	12.4200	-1.036%	9,854,733	+18.357%
2026-01-02	12.6700	12.6700	12.4100	12.5500	-0.318%	2,730,107	+17.131%
2025-12-31	12.6400	12.6950	12.5650	12.5900	-0.396%	2,536,376	+16.759%
2025-12-30	12.7500	12.7700	12.5800	12.6400	-0.629%	3,072,342	+16.297%
2025-12-29	12.7300	12.8000	12.6200	12.7200	-0.392%	3,708,098	+15.566%
2025-12-26	12.7800	12.8700	12.7350	12.7700	-0.623%	2,305,043	+15.114%
2025-12-24	12.8400	12.9250	12.7701	12.8500	-0.388%	1,811,347	+14.397%
2025-12-23	13.1300	13.1300	12.8150	12.9000	-1.976%	4,637,582	+13.953%
2025-12-22	13.3500	13.4400	13.1500	13.1600	-1.718%	5,014,681	+11.702%
2025-12-19	13.4600	13.8450	13.1650	13.3900	-0.668%	10,500,915	+9.783%
2025-12-18	13.3000	13.6900	13.2000	13.4800	+2.199%	6,219,722	+9.050%
2025-12-17	12.9000	13.2000	12.8300	13.1900	+2.011%	4,117,331	+11.448%
2025-12-16	13.0700	13.1200	12.8500	12.9300	-1.222%	2,959,672	+13.689%
2025-12-15	12.9500	13.0900	12.8450	13.0900	+1.709%	5,738,387	+12.299%
2025-12-12	13.0400	13.1700	12.8301	12.8700	-1.455%	3,297,648	+14.219%
2025-12-11	12.9500	13.1500	12.8200	13.0600	+0.230%	5,469,464	+12.557%
2025-12-10	12.7600	13.1500	12.7450	13.0300	+2.598%	7,417,131	+12.817%
2025-12-09	12.8500	13.1150	12.6800	12.7000	-1.398%	6,173,470	+15.748%
2025-12-08	12.7200	13.0050	12.5650	12.8800	+1.417%	8,960,609	+14.130%
2025-12-05	12.7200	12.8900	12.6500	12.7000	-0.079%	3,598,759	+15.748%
2025-12-04	12.7300	12.8500	12.6549	12.7100	-0.235%	3,602,657	+15.657%
2025-12-03	12.5000	12.7600	12.4600	12.7400	+2.165%	4,736,382	+15.385%
2025-12-02	12.4500	12.6900	12.3800	12.4700	+0.483%	5,001,150	+17.883%
2025-12-01	12.1900	12.5150	12.1200	12.4100	+1.389%	6,292,455	+18.453%
2025-11-28	12.1600	12.2750	12.0800	12.2400	+0.575%	2,111,190	+20.098%
2025-11-26	12.0700	12.2800	12.0150	12.1700	+0.330%	4,402,638	+20.789%
2025-11-25	11.4100	12.1650	11.4050	12.1300	+6.684%	9,551,843	+21.187%
2025-11-24	11.3300	11.4600	11.2300	11.3700	+0.176%	3,576,510	+29.288%
2025-11-21	10.9900	11.4700	10.8850	11.3500	+3.843%	7,260,624	+29.515%
2025-11-20	11.0000	11.2755	10.8500	10.9300	0.000%	4,600,348	+34.492%
2025-11-19	10.8200	10.9300	10.7600	10.9300	+0.923%	2,858,991	+34.492%
2025-11-18	10.6400	10.9700	10.5700	10.8300	+1.026%	4,454,494	+35.734%
2025-11-17	11.1700	11.1700	10.5850	10.7200	-3.943%	5,223,737	+37.127%
2025-11-14	11.0200	11.1800	10.7800	11.1600	+0.813%	3,927,829	+31.720%
2025-11-13	10.9200	11.2800	10.9200	11.0700	+0.272%	4,963,122	+32.791%
2025-11-12	10.9100	11.1000	10.9100	11.0400	+1.192%	3,875,690	+33.152%
2025-11-11	11.0200	11.0600	10.9100	10.9100	-0.456%	4,547,580	+34.739%
2025-11-10	10.9400	11.0800	10.9000	10.9600	+0.735%	5,041,222	+34.124%
2025-11-07	10.8100	11.0350	10.7800	10.8800	-0.183%	4,562,129	+35.110%
2025-11-06	11.0900	11.1700	10.8700	10.9000	-1.268%	4,165,519	+34.862%
2025-11-05	11.0000	11.3500	10.9800	11.0400	+0.181%	5,018,690	+33.152%
2025-11-04	11.1200	11.1599	10.9500	11.0200	-2.391%	5,638,117	+33.394%
2025-11-03	11.3400	11.3500	11.0400	11.2900	-1.138%	4,299,133	+30.204%
2025-10-31	11.1200	11.4300	11.0000	11.4200	+1.964%	5,027,518	+28.722%
2025-10-30	11.4500	11.6300	11.1700	11.2000	-2.862%	5,697,406	+31.250%
2025-10-29	11.7100	11.8900	11.4400	11.5300	-1.789%	5,552,175	+27.493%
2025-10-28	11.9000	11.9300	11.5500	11.7400	-1.178%	4,288,325	+25.213%
2025-10-27	12.2400	12.2400	11.8650	11.8800	-1.899%	4,909,196	+23.737%
2025-10-24	11.9400	12.2000	11.6800	12.1100	+4.758%	9,530,394	+21.387%
2025-10-23	11.4900	11.7400	11.3150	11.5600	+0.522%	5,406,942	+27.163%
2025-10-22	11.5600	11.6550	11.3952	11.5000	-0.260%	2,688,734	+27.826%
2025-10-21	11.5000	11.6350	11.4500	11.5300	-0.087%	2,357,465	+27.493%
2025-10-20	11.3800	11.5700	11.3200	11.5400	+2.305%	3,359,264	+27.383%
2025-10-17	11.2200	11.3100	11.0801	11.2800	+1.257%	4,956,121	+30.319%
2025-10-16	11.7500	11.9300	10.9450	11.1400	-6.622%	9,457,696	+31.957%
2025-10-15	12.1000	12.2300	11.8050	11.9300	-0.914%	5,117,953	+23.219%
2025-10-14	11.5300	12.1400	11.4400	12.0400	+3.883%	4,471,560	+22.093%
2025-10-13	11.5500	11.6200	11.2700	11.5900	+1.845%	4,619,134	+26.833%
2025-10-10	12.0600	12.0900	11.3700	11.3800	-4.929%	5,067,720	+29.174%
2025-10-09	12.0000	12.0781	11.8000	11.9700	+0.084%	6,219,061	+22.807%
2025-10-08	12.2200	12.2500	11.9250	11.9600	-0.911%	6,896,923	+22.910%
2025-10-07	12.1000	12.3800	12.0600	12.0700	-0.248%	4,437,350	+21.790%
2025-10-06	12.1500	12.3450	11.9747	12.1000	+0.666%	4,541,519	+21.488%
2025-10-03	11.7000	12.1100	11.6700	12.0200	+3.087%	5,783,916	+22.296%
2025-10-02	11.6500	11.7750	11.4600	11.6600	-0.427%	4,202,154	+26.072%
2025-10-01	11.5000	11.7700	11.5000	11.7100	+1.385%	7,234,755	+25.534%
2025-09-30	11.5000	11.5821	11.3750	11.5500	+0.348%	5,240,223	+27.273%
2025-09-29	11.6100	11.6150	11.4817	11.5100	-0.604%	4,250,611	+27.715%
2025-09-26	11.6000	11.6500	11.5100	11.5800	+0.260%	3,545,106	+26.943%
2025-09-25	11.6500	11.6900	11.4750	11.5500	-1.535%	3,688,014	+27.273%
2025-09-24	11.8000	11.8800	11.6900	11.7300	+0.514%	6,100,443	+25.320%
2025-09-23	11.9800	12.0750	11.6250	11.6700	-2.015%	6,219,115	+25.964%
2025-09-22	12.1000	12.1400	11.8800	11.9100	-2.297%	4,497,447	+23.426%
2025-09-19	12.4000	12.4100	12.0600	12.1900	-1.773%	7,578,863	+20.591%
2025-09-18	12.0900	12.4500	12.0900	12.4100	+2.732%	3,771,566	+18.453%
2025-09-17	12.1700	12.4600	12.0000	12.0800	-0.165%	5,387,975	+21.689%
2025-09-16	12.3000	12.3380	11.9400	12.1000	-2.024%	4,960,420	+21.488%
2025-09-15	12.6700	12.7086	12.1850	12.3500	-2.526%	5,282,804	+19.028%
2025-09-12	12.6800	12.7500	12.5500	12.6700	-0.705%	3,319,739	+16.022%
2025-09-11	12.5600	12.8600	12.4800	12.7600	+1.109%	4,535,232	+15.204%
2025-09-10	12.6600	12.8650	12.5600	12.6200	+0.079%	3,158,261	+16.482%
2025-09-09	12.8700	12.9150	12.6050	12.6100	-2.096%	4,844,690	+16.574%
2025-09-08	12.9600	12.9900	12.6500	12.8800	-0.694%	3,726,864	+14.130%
2025-09-05	13.0500	13.2190	12.8700	12.9700	+0.154%	4,360,236	+13.338%
2025-09-04	12.9500	13.0600	12.8400	12.9500	+0.935%	3,661,827	+13.514%
2025-09-03	12.7800	13.0199	12.7200	12.8300	0.000%	3,665,971	+14.575%
2025-09-02	12.5700	12.8500	12.5700	12.8300	+0.078%	4,731,090	+14.575%
2025-08-29	12.8100	12.9212	12.7500	12.8200	+0.313%	3,512,689	+14.665%
2025-08-28	12.9400	12.9400	12.7500	12.7800	-0.622%	3,529,093	+15.023%
2025-08-27	12.9300	13.1100	12.8500	12.8600	-1.077%	5,080,025	+14.308%
2025-08-26	12.6600	13.3100	12.6150	13.0000	+3.503%	8,771,741	+13.077%
2025-08-25	12.5100	12.6700	12.4300	12.5600	-0.554%	5,581,762	+17.038%
2025-08-22	11.8700	12.6600	11.8300	12.6300	+7.034%	9,856,089	+16.390%
2025-08-21	11.8600	11.8700	11.7250	11.8000	-1.667%	5,275,696	+24.576%
2025-08-20	12.0800	12.3000	11.9200	12.0000	-0.662%	6,716,685	+22.500%
2025-08-19	11.9600	12.1050	11.8600	12.0800	+1.003%	4,723,393	+21.689%
2025-08-18	11.9100	12.0200	11.7600	11.9600	+0.168%	3,929,721	+22.910%
2025-08-15	12.0500	12.0500	11.8700	11.9400	-0.334%	4,634,587	+23.116%
2025-08-14	11.8200	12.0250	11.7600	11.9800	0.000%	4,206,526	+22.705%
2025-08-13	11.8300	12.0400	11.7650	11.9800	+1.784%	7,347,958	+22.705%
2025-08-12	11.7500	11.9150	11.6900	11.7700	+1.378%	5,289,350	+24.894%
2025-08-11	11.5900	11.7100	11.4150	11.6100	+0.433%	5,071,186	+26.615%
2025-08-08	11.4600	11.6400	11.3250	11.5600	+1.671%	5,741,705	+27.163%
2025-08-07	11.4300	11.5800	11.2800	11.3700	+0.619%	8,891,409	+29.288%
2025-08-06	11.2400	11.4450	11.1600	11.3000	+0.983%	4,964,940	+30.088%
2025-08-05	11.2200	11.2400	10.9000	11.1900	-0.267%	8,276,506	+31.367%
2025-08-04	11.2000	11.2750	11.1250	11.2200	+0.179%	5,208,278	+31.016%
2025-08-01	11.2500	11.2650	10.9450	11.2000	-0.797%	7,635,977	+31.250%
2025-07-31	11.3000	11.3900	11.1500	11.2900	-1.138%	6,577,491	+30.204%
2025-07-30	11.8300	11.8300	11.3450	11.4200	-3.384%	7,072,661	+28.722%
2025-07-29	11.4900	11.9050	11.4206	11.8200	+4.049%	7,178,781	+24.365%
2025-07-28	11.3500	11.3900	11.1300	11.3600	-0.263%	9,196,373	+29.401%
2025-07-25	11.2700	11.6050	10.8950	11.3900	-5.477%	19,476,510	+29.061%
2025-07-24	12.3100	12.4000	12.0200	12.0500	-3.135%	7,305,893	+21.992%
2025-07-23	12.2700	12.5350	12.1300	12.4400	+2.135%	7,358,218	+18.167%
2025-07-22	11.9300	12.2150	11.8800	12.1800	+2.698%	5,869,460	+20.690%
2025-07-21	11.8500	12.1100	11.8000	11.8600	+0.850%	5,956,418	+23.946%
2025-07-18	11.4700	11.8100	11.4100	11.7600	+3.430%	4,782,032	+25.000%
2025-07-17	11.1600	11.4150	11.0850	11.3700	+1.882%	4,729,764	+29.288%
2025-07-16	11.0500	11.2000	10.9600	11.1600	+1.087%	5,301,841	+31.720%
2025-07-15	11.4700	11.5400	11.0400	11.0400	-3.916%	6,228,995	+33.152%
2025-07-14	11.2300	11.5300	11.2000	11.4900	+1.952%	6,997,716	+27.937%
2025-07-11	11.4250	11.4250	11.2200	11.2700	-1.744%	3,864,651	+30.435%
2025-07-10	11.2200	11.6500	11.1388	11.4700	+2.778%	5,086,863	+28.160%
2025-07-09	11.2700	11.3650	11.1550	11.1600	-0.888%	7,275,279	+31.720%
2025-07-08	11.0500	11.4400	11.0500	11.2600	+1.625%	5,600,481	+30.551%
2025-07-07	11.1300	11.4200	10.9950	11.0800	-0.806%	7,258,914	+32.671%
2025-07-03	10.9700	11.3100	10.9700	11.1700	+1.916%	4,280,404	+31.603%
2025-07-02	11.0200	11.1050	10.8392	10.9600	+0.091%	5,744,502	+34.124%
2025-07-01	10.6000	11.0000	10.5500	10.9500	+3.302%	10,023,657	+34.247%
2025-06-30	10.8800	10.9250	10.5950	10.6000	-1.943%	6,543,676	+38.679%
2025-06-27	11.0000	11.0400	10.7600	10.8100	-1.727%	13,815,423	+35.985%
2025-06-26	10.7400	11.0200	10.7400	11.0000	+2.900%	7,756,301	+33.636%
2025-06-25	10.7000	10.7700	10.3800	10.6900	-3.867%	21,397,844	+37.512%
2025-06-24	11.4800	11.6500	11.0900	11.1200	-2.371%	11,156,238	+32.194%
2025-06-23	11.4600	11.6450	11.0850	11.3900	-1.556%	11,227,283	+29.061%
2025-06-20	11.5800	11.6200	11.4450	11.5700	+1.136%	5,151,567	+27.053%
2025-06-18	10.9100	11.5650	10.8900	11.4400	+4.666%	6,169,437	+28.497%
2025-06-17	10.9800	11.0800	10.8150	10.9300	-1.709%	4,761,937	+34.492%
2025-06-16	11.2300	11.2600	11.0100	11.1200	+0.725%	3,985,092	+32.194%
2025-06-13	11.2000	11.2600	10.9900	11.0400	-3.158%	6,068,169	+33.152%
2025-06-12	11.4300	11.4600	11.2400	11.4000	-1.299%	6,405,289	+28.947%
2025-06-11	12.0300	12.0300	11.5500	11.5500	-3.428%	4,541,864	+27.273%
2025-06-10	11.9100	12.0200	11.7500	11.9600	+0.928%	4,900,420	+22.910%
2025-06-09	11.8400	12.0450	11.7600	11.8500	+0.765%	3,954,857	+24.051%
2025-06-06	11.8500	12.0050	11.6500	11.7600	+1.031%	5,559,002	+25.000%
2025-06-05	11.5500	11.7050	11.3900	11.6400	+0.779%	4,268,530	+26.289%
2025-06-04	11.5300	11.5900	11.3700	11.5500	+0.348%	7,011,622	+27.273%
2025-06-03	11.1900	11.5500	11.1100	11.5100	+2.311%	5,701,027	+27.715%
2025-06-02	11.4100	11.4600	11.1400	11.2500	-2.344%	5,218,723	+30.667%
2025-05-30	11.7400	11.7550	11.4650	11.5200	-2.456%	4,658,652	+27.604%
2025-05-29	11.7900	11.8350	11.6400	11.8100	+1.723%	6,111,004	+24.471%
2025-05-28	11.8900	11.9100	11.6100	11.6100	-1.860%	4,348,565	+26.615%
2025-05-27	11.9600	11.9600	11.6150	11.8300	+0.085%	4,511,632	+24.260%
2025-05-23	11.4500	11.9800	11.3800	11.8200	+0.510%	5,507,174	+24.365%
2025-05-22	11.8900	11.9200	11.5550	11.7600	-1.672%	6,509,551	+25.000%
2025-05-21	12.4300	12.5200	11.9400	11.9600	-4.243%	7,094,955	+22.910%
2025-05-20	12.4300	12.5000	12.3194	12.4900	+0.080%	6,434,041	+17.694%
2025-05-19	12.3700	12.5650	12.3400	12.4800	-1.109%	5,415,648	+17.788%
2025-05-16	12.4500	12.6700	12.2900	12.6200	+1.529%	6,714,055	+16.482%
2025-05-15	12.3000	12.5300	12.2400	12.4300	+0.893%	5,988,219	+18.262%
2025-05-14	12.5100	12.5900	12.2200	12.3200	-0.965%	5,732,295	+19.318%
2025-05-13	12.5000	12.6450	12.3350	12.4400	0.000%	7,581,572	+18.167%
2025-05-12	12.4200	12.6500	12.2100	12.4400	+3.667%	12,554,452	+18.167%
2025-05-09	12.1300	12.1550	11.8800	12.0000	-1.072%	4,177,020	+22.500%
2025-05-08	12.2200	12.4600	12.0650	12.1300	+0.580%	6,020,481	+21.187%
2025-05-07	12.0600	12.1750	11.9000	12.0600	+1.005%	9,589,646	+21.891%
2025-05-06	11.8500	12.0850	11.7800	11.9400	-0.417%	7,516,949	+23.116%
2025-05-05	12.0000	12.1750	11.9350	11.9900	-0.498%	5,938,858	+22.602%
2025-05-02	11.9500	12.2100	11.8800	12.0500	+2.292%	6,519,302	+21.992%
2025-05-01	11.6700	11.9500	11.5800	11.7800	+0.598%	4,887,542	+24.788%
2025-04-30	11.6300	11.8700	11.4650	11.7100	-1.679%	4,045,372	+25.534%
2025-04-29	11.8000	12.0400	11.7250	11.9100	+0.591%	3,310,868	+23.426%
2025-04-28	11.8200	11.9900	11.5250	11.8400	+0.938%	6,251,688	+24.155%
2025-04-25	11.4000	12.2850	11.1370	11.7300	+4.082%	14,136,585	+25.320%
2025-04-24	11.2800	11.4450	11.0600	11.2700	+0.535%	8,221,898	+30.435%
2025-04-23	11.2900	11.5450	11.1950	11.2100	+2.095%	5,304,334	+31.133%
2025-04-22	10.5400	10.9900	10.5000	10.9800	+5.273%	5,362,674	+33.880%
2025-04-21	10.3700	10.4950	10.2700	10.4300	-0.096%	4,544,760	+40.940%
2025-04-17	10.4700	10.5800	10.3250	10.4400	+0.096%	4,555,906	+40.805%
2025-04-16	10.3000	10.5500	10.2350	10.4300	+1.066%	4,115,621	+40.940%
2025-04-15	10.2100	10.4950	10.1400	10.3200	+1.575%	5,554,948	+42.442%
2025-04-14	10.0900	10.1600	9.7500	10.1600	+2.213%	6,457,563	+44.685%
2025-04-11	10.0300	10.1400	9.6400	9.9400	-2.262%	5,699,583	+47.887%
2025-04-10	10.7600	10.8000	9.8600	10.1700	-7.377%	6,945,253	+44.543%
2025-04-09	10.2200	11.0750	9.7500	10.9800	+5.577%	10,008,294	+33.880%
2025-04-08	10.7100	10.9500	10.1900	10.4000	-1.328%	6,727,314	+41.346%
2025-04-07	9.9400	11.1600	9.8300	10.5400	+0.958%	9,735,752	+39.469%
2025-04-04	10.4800	10.5100	9.8500	10.4400	-3.244%	10,725,406	+40.805%
2025-04-03	10.8600	11.1350	10.5200	10.7900	-5.764%	8,659,786	+36.237%
2025-04-02	11.3500	11.7100	11.2900	11.4500	-0.521%	5,097,733	+28.384%
2025-04-01	11.6100	11.7500	11.1450	11.5100	-0.947%	5,125,115	+27.715%
2025-03-31	11.4400	11.7100	11.3500	11.6200	+0.172%	4,090,904	+26.506%
2025-03-28	11.8300	11.9400	11.4150	11.6000	-2.685%	3,965,996	+26.724%
2025-03-27	11.9900	12.0200	11.8000	11.9200	-0.501%	3,656,291	+23.322%
2025-03-26	12.1700	12.3200	11.9600	11.9800	-0.746%	3,731,404	+22.705%
2025-03-25	12.2300	12.3300	12.0200	12.0700	-1.630%	3,134,005	+21.790%
2025-03-24	12.3600	12.4800	12.1600	12.2700	+1.071%	4,400,007	+19.804%
2025-03-21	12.0400	12.2850	11.9600	12.1400	+0.248%	8,956,227	+21.087%
2025-03-20	12.0900	12.4400	12.0100	12.1100	-1.465%	3,758,536	+21.387%
2025-03-19	11.9300	12.3200	11.9200	12.2900	+2.845%	3,789,925	+19.609%
2025-03-18	11.9800	12.1600	11.7900	11.9500	-0.334%	4,249,650	+23.013%
2025-03-17	11.8400	12.2000	11.7250	11.9900	+1.096%	4,362,950	+22.602%
2025-03-14	11.7000	11.8600	11.5000	11.8600	+2.951%	4,859,279	+23.946%
2025-03-13	11.6600	11.9699	11.4800	11.5200	-1.201%	7,092,642	+27.604%
2025-03-12	11.4500	11.7100	11.1900	11.6600	+3.829%	8,205,901	+26.072%
2025-03-11	10.9900	11.5800	10.7400	11.2300	+2.464%	9,779,417	+30.899%
2025-03-10	11.3600	11.4500	10.7950	10.9600	-4.696%	5,251,118	+34.124%
2025-03-07	11.5600	11.8750	11.1600	11.5000	-0.260%	4,735,025	+27.826%
2025-03-06	11.6200	11.8550	11.3901	11.5300	-1.789%	3,953,957	+27.493%
2025-03-05	11.7400	11.9500	11.3700	11.7400	-0.255%	6,400,263	+25.213%
2025-03-04	11.5000	12.0500	11.0150	11.7700	+0.512%	8,958,018	+24.894%
2025-03-03	12.1000	12.1700	11.6250	11.7100	-2.417%	6,096,067	+25.534%
2025-02-28	11.8700	12.1200	11.8000	12.0000	+1.351%	4,428,000	+22.500%
2025-02-27	12.1000	12.2200	11.8100	11.8400	-1.987%	4,643,816	+24.155%
2025-02-26	12.0500	12.2900	11.9400	12.0800	+0.835%	4,250,694	+21.689%
2025-02-25	12.1400	12.4200	11.9600	11.9800	-0.746%	4,727,401	+22.705%
2025-02-24	12.3600	12.3900	12.0150	12.0700	-1.066%	3,991,039	+21.790%
2025-02-21	13.0200	13.1950	12.1210	12.2000	-5.206%	7,159,804	+20.492%
2025-02-20	13.1500	13.2200	12.7500	12.8700	-2.352%	5,280,803	+14.219%
2025-02-19	12.8300	13.3450	12.8000	13.1800	+1.619%	4,730,415	+11.533%
2025-02-18	13.2000	13.3200	12.8850	12.9700	-1.891%	6,497,928	+13.338%
2025-02-14	12.6000	13.2500	12.5000	13.2200	+5.675%	8,336,725	+11.195%
2025-02-13	12.4400	12.7300	12.2450	12.5100	+1.214%	8,678,019	+17.506%
2025-02-12	12.7500	12.8000	12.3400	12.3600	-4.334%	6,059,793	+18.932%
2025-02-11	12.1100	13.0100	11.9504	12.9200	+5.126%	7,546,321	+13.777%
2025-02-10	12.3200	12.5050	12.1800	12.2900	-0.162%	5,825,049	+19.609%
2025-02-07	12.6000	12.7400	12.2550	12.3100	-3.451%	6,269,730	+19.415%
2025-02-06	12.3200	12.8900	12.2700	12.7500	+3.743%	10,477,750	+15.294%
2025-02-05	11.9800	12.2990	11.7400	12.2900	+3.364%	6,759,522	+19.609%
2025-02-04	11.7200	11.9050	11.5200	11.8900	+1.973%	6,822,583	+23.633%
2025-02-03	11.4000	11.7700	11.3300	11.6600	-1.437%	7,550,198	+26.072%
2025-01-31	11.4400	11.9800	11.2600	11.8300	+6.962%	14,552,701	+24.260%

.dark-mode .zRtSYF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zRtSYF{ color: #333333; background-color: white; border: 2px solid #333333; }FLGFlagstar Bank, National Associationstock NYSE

FLG
Flagstar Bank, National Association
stock NYSE