Flagstar Financial, Inc. Common Stock (NY: FLG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	10.99	11.58	10.74	11.23	9,843,436	+0.27(+2.46%)
Mar 10, 2025	11.36	11.45	10.79	10.96	5,406,542	-0.54(-4.70%)
Mar 07, 2025	11.56	11.88	11.16	11.50	4,783,402	-0.03(-0.26%)
Mar 06, 2025	11.62	11.86	11.39	11.53	3,963,602	-0.21(-1.79%)
Mar 05, 2025	11.74	11.95	11.37	11.74	6,477,063	-0.03(-0.25%)
Mar 04, 2025	11.50	12.05	11.02	11.77	9,111,907	+0.06(+0.51%)
Mar 03, 2025	12.10	12.17	11.62	11.71	6,154,790	-0.29(-2.42%)
Feb 28, 2025	11.87	12.12	11.80	12.00	4,719,579	+0.16(+1.35%)
Feb 27, 2025	12.10	12.22	11.81	11.84	4,935,349	-0.24(-1.99%)
Feb 26, 2025	12.05	12.29	11.94	12.08	4,449,545	+0.10(+0.83%)
Feb 25, 2025	12.14	12.42	11.96	11.98	4,805,829	-0.09(-0.75%)
Feb 24, 2025	12.36	12.39	12.02	12.07	4,236,977	-0.13(-1.07%)
Feb 21, 2025	13.02	13.20	12.12	12.20	7,662,492	-0.67(-5.21%)
Feb 20, 2025	13.15	13.22	12.75	12.87	5,291,503	-0.31(-2.35%)
Feb 19, 2025	12.83	13.35	12.80	13.18	5,663,656	+0.21(+1.62%)
Feb 18, 2025	13.20	13.32	12.88	12.97	6,592,901	-0.25(-1.89%)
Feb 14, 2025	12.60	13.25	12.50	13.22	8,535,054	+0.71(+5.68%)
Feb 13, 2025	12.44	12.73	12.24	12.51	8,744,286	+0.15(+1.21%)
Feb 12, 2025	12.75	12.80	12.34	12.36	6,065,315	-0.56(-4.33%)
Feb 11, 2025	12.11	13.01	11.95	12.92	7,687,146	+0.63(+5.13%)
Feb 10, 2025	12.32	12.51	12.18	12.29	6,125,324	-0.02(-0.16%)
Feb 07, 2025	12.60	12.74	12.26	12.31	6,477,621	-0.44(-3.45%)
Feb 06, 2025	12.32	12.89	12.27	12.75	10,621,820	+0.46(+3.74%)
Feb 05, 2025	11.98	12.30	11.74	12.29	6,800,494	+0.40(+3.36%)
Feb 04, 2025	11.72	11.90	11.52	11.89	7,032,062	+0.23(+1.97%)
Feb 03, 2025	11.40	11.77	11.33	11.66	7,834,330	-0.17(-1.44%)
Jan 31, 2025	11.44	11.98	11.26	11.83	14,707,585	+0.77(+6.96%)
Jan 30, 2025	10.57	11.36	10.42	11.06	17,187,624	+1.46(+15.21%)
Jan 29, 2025	9.620	9.745	9.470	9.600	5,261,662	-0.03(-0.31%)
Jan 28, 2025	9.640	9.802	9.405	9.630	4,276,653	-0.08(-0.82%)
Jan 27, 2025	9.540	9.910	9.505	9.710	5,407,885	+0.20(+2.10%)
Jan 24, 2025	9.320	9.535	9.150	9.510	5,283,858	+0.12(+1.28%)
Jan 23, 2025	9.530	9.622	9.330	9.390	3,917,917	-0.16(-1.68%)
Jan 22, 2025	9.500	9.620	9.460	9.550	4,283,877	+0.01(+0.10%)
Jan 21, 2025	9.500	9.570	9.370	9.540	5,340,589	+0.10(+1.06%)
Jan 17, 2025	9.290	9.470	9.240	9.440	4,162,912	+0.24(+2.61%)
Jan 16, 2025	9.390	9.430	9.150	9.200	3,675,822	-0.28(-2.95%)
Jan 15, 2025	9.590	9.720	9.210	9.480	6,277,896	+0.23(+2.49%)
Jan 14, 2025	9.340	9.350	9.102	9.250	4,585,071	+0.00(+0.00%)
Jan 13, 2025	8.860	9.250	8.730	9.250	5,201,140	+0.37(+4.17%)
Jan 10, 2025	8.960	9.010	8.560	8.880	7,238,681	-0.24(-2.63%)
Jan 08, 2025	9.140	9.290	8.960	9.120	4,490,120	-0.11(-1.19%)
Jan 07, 2025	9.560	9.640	9.190	9.230	4,896,176	-0.27(-2.84%)
Jan 06, 2025	9.690	9.870	9.440	9.500	4,031,676	-0.06(-0.63%)
Jan 03, 2025	9.300	9.590	9.000	9.560	4,507,961	+0.32(+3.46%)