Flagstar Bank, National Association (FLG) went public on November 23, 1993, when it opened at a split-adjusted price of $0.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2026 | $10.60 | $11.17 | $10.40 | $10.52 | 31,780,900 |
October 2026 | $11.56 | $11.94 | $9.93 | $10.51 | 163,883,400 |
September 2026 | $13.28 | $13.66 | $11.66 | $11.67 | 100,655,500 |
August 2026 | $14.34 | $14.47 | $13.29 | $13.30 | 81,155,900 |
July 2026 | $14.93 | $15.43 | $13.62 | $14.21 | 99,553,500 |
June 2026 | $13.89 | $15.36 | $13.68 | $14.93 | 122,807,100 |
May 2026 | $13.97 | $14.51 | $13.07 | $14.04 | 75,547,900 |
April 2026 | $13.23 | $14.90 | $13.08 | $13.95 | 102,242,100 |
March 2026 | $12.42 | $13.43 | $12.05 | $13.15 | 116,747,600 |
February 2026 | $13.28 | $14.51 | $12.54 | $12.66 | 112,731,400 |
January 2026 | $12.64 | $13.80 | $12.17 | $13.19 | 105,186,000 |
December 2025 | $12.15 | $13.82 | $12.08 | $12.56 | 107,274,900 |
November 2025 | $11.31 | $12.24 | $10.54 | $12.20 | 90,133,000 |
October 2025 | $11.47 | $12.34 | $10.92 | $11.39 | 121,836,600 |
September 2025 | $12.52 | $13.18 | $11.35 | $11.52 | 96,525,000 |
August 2025 | $11.21 | $13.26 | $10.86 | $12.77 | 124,243,100 |
July 2025 | $10.56 | $12.49 | $10.51 | $11.25 | 153,165,600 |
June 2025 | $11.36 | $12.00 | $10.34 | $10.56 | 145,593,400 |
May 2025 | $11.62 | $12.61 | $11.33 | $11.47 | 133,810,800 |
April 2025 | $11.56 | $12.23 | $9.60 | $11.66 | 140,585,200 |
March 2025 | $12.03 | $12.42 | $10.69 | $11.57 | 116,746,600 |
February 2025 | $11.34 | $13.28 | $11.27 | $11.93 | 124,293,800 |
January 2025 | $9.44 | $11.91 | $8.51 | $11.76 | 118,093,600 |
December 2024 | $11.89 | $12.42 | $8.77 | $9.28 | 145,116,100 |
November 2024 | $10.09 | $12.87 | $9.96 | $11.89 | 119,182,700 |