The highest closing price for Flagstar Financial (FLG) last month was $12.97, on September 5. It was down 8% for the month. The latest price is $11.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $11.50 | $11.58 | $11.38 | $11.55 | 5,240,200 |
September 29 2025 | $11.61 | $11.62 | $11.48 | $11.51 | 4,250,300 |
September 26 2025 | $11.60 | $11.65 | $11.51 | $11.58 | 3,545,100 |
September 25 2025 | $11.65 | $11.69 | $11.48 | $11.55 | 3,688,000 |
September 24 2025 | $11.80 | $11.88 | $11.69 | $11.73 | 6,100,400 |
September 23 2025 | $11.98 | $12.08 | $11.63 | $11.67 | 6,219,100 |
September 22 2025 | $12.10 | $12.14 | $11.88 | $11.91 | 4,497,300 |
September 19 2025 | $12.40 | $12.41 | $12.06 | $12.19 | 7,578,900 |
September 18 2025 | $12.09 | $12.45 | $12.09 | $12.41 | 3,771,600 |
September 17 2025 | $12.17 | $12.46 | $12.00 | $12.08 | 5,388,000 |
September 16 2025 | $12.30 | $12.34 | $11.94 | $12.10 | 4,960,400 |
September 15 2025 | $12.67 | $12.71 | $12.19 | $12.35 | 5,282,500 |
September 12 2025 | $12.68 | $12.75 | $12.55 | $12.67 | 3,319,500 |
September 11 2025 | $12.56 | $12.86 | $12.48 | $12.76 | 4,535,200 |
September 10 2025 | $12.66 | $12.87 | $12.56 | $12.62 | 3,158,000 |
September 09 2025 | $12.87 | $12.92 | $12.61 | $12.61 | 4,844,700 |
September 08 2025 | $12.96 | $12.99 | $12.65 | $12.88 | 3,726,800 |
September 05 2025 | $13.05 | $13.22 | $12.87 | $12.97 | 4,360,200 |
September 04 2025 | $12.94 | $13.05 | $12.83 | $12.94 | 3,661,800 |
September 03 2025 | $12.77 | $13.01 | $12.71 | $12.82 | 3,665,900 |
September 02 2025 | $12.56 | $12.84 | $12.56 | $12.82 | 4,731,100 |
Daily pricing data for Flagstar Financial dates back to 11/23/1993, and may be incomplete.
