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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2025	12.43	12.52	11.94	11.96	7,084,959	-0.53(-4.24%)
May 20, 2025	12.43	12.50	12.32	12.49	6,434,044	+0.01(+0.08%)
May 19, 2025	12.37	12.56	12.34	12.48	5,415,563	-0.14(-1.11%)
May 16, 2025	12.45	12.67	12.29	12.62	6,714,060	+0.19(+1.53%)
May 15, 2025	12.30	12.53	12.24	12.43	5,988,219	+0.11(+0.89%)
May 14, 2025	12.51	12.59	12.22	12.32	5,732,286	-0.12(-0.96%)
May 13, 2025	12.50	12.64	12.34	12.44	7,581,559	+0.00(+0.00%)
May 12, 2025	12.42	12.65	12.21	12.44	12,554,447	+0.44(+3.67%)
May 09, 2025	12.13	12.15	11.88	12.00	4,177,020	-0.13(-1.07%)
May 08, 2025	12.22	12.46	12.06	12.13	6,020,477	+0.07(+0.58%)
May 07, 2025	12.06	12.18	11.90	12.06	9,589,641	+0.12(+1.01%)
May 06, 2025	11.85	12.09	11.78	11.94	7,516,883	-0.05(-0.42%)
May 05, 2025	12.00	12.18	11.94	11.99	5,938,841	-0.06(-0.50%)
May 02, 2025	11.95	12.21	11.88	12.05	6,519,302	+0.27(+2.29%)
May 01, 2025	11.67	11.95	11.58	11.78	4,887,543	+0.07(+0.60%)
Apr 30, 2025	11.63	11.87	11.46	11.71	4,045,372	-0.20(-1.68%)
Apr 29, 2025	11.80	12.04	11.72	11.91	3,310,593	+0.07(+0.59%)
Apr 28, 2025	11.82	11.99	11.53	11.84	6,251,681	+0.11(+0.94%)
Apr 25, 2025	11.40	12.29	11.14	11.73	14,136,590	+0.46(+4.08%)
Apr 24, 2025	11.28	11.45	11.06	11.27	8,218,776	+0.06(+0.54%)
Apr 23, 2025	11.29	11.54	11.20	11.21	5,304,333	+0.23(+2.09%)
Apr 22, 2025	10.54	10.99	10.50	10.98	5,362,348	+0.55(+5.27%)
Apr 21, 2025	10.37	10.49	10.27	10.43	4,544,760	-0.01(-0.10%)
Apr 17, 2025	10.47	10.58	10.32	10.44	4,555,907	+0.01(+0.10%)
Apr 16, 2025	10.30	10.55	10.23	10.43	4,115,589	+0.11(+1.07%)
Apr 15, 2025	10.21	10.49	10.14	10.32	5,554,948	+0.16(+1.57%)
Apr 14, 2025	10.09	10.16	9.750	10.16	6,457,458	+0.22(+2.21%)
Apr 11, 2025	10.03	10.14	9.640	9.940	5,699,588	-0.23(-2.26%)
Apr 10, 2025	10.76	10.80	9.860	10.17	6,945,353	-0.81(-7.38%)
Apr 09, 2025	10.22	11.07	9.750	10.98	10,004,108	+0.58(+5.58%)
Apr 08, 2025	10.71	10.95	10.19	10.40	6,720,339	-0.14(-1.33%)
Apr 07, 2025	9.940	11.02	9.830	10.54	9,735,251	+0.10(+0.96%)
Apr 04, 2025	10.48	10.50	9.850	10.44	10,725,406	-0.35(-3.24%)
Apr 03, 2025	10.86	11.13	10.52	10.79	8,659,400	-0.66(-5.76%)
Apr 02, 2025	11.35	11.71	11.29	11.45	5,096,523	-0.06(-0.52%)
Apr 01, 2025	11.61	11.75	11.14	11.51	5,125,090	-0.11(-0.95%)
Mar 31, 2025	11.44	11.71	11.35	11.62	4,090,892	+0.02(+0.17%)
Mar 28, 2025	11.83	11.94	11.41	11.60	3,965,996	-0.32(-2.68%)
Mar 27, 2025	11.99	12.02	11.80	11.92	3,656,291	-0.06(-0.50%)
Mar 26, 2025	12.17	12.32	11.96	11.98	3,937,570	-0.09(-0.75%)
Mar 25, 2025	12.23	12.33	12.02	12.07	3,152,906	-0.20(-1.63%)
Mar 24, 2025	12.36	12.48	12.16	12.27	4,927,216	+0.13(+1.07%)
Mar 21, 2025	12.04	12.29	11.96	12.14	9,416,083	+0.03(+0.25%)
Mar 20, 2025	12.09	12.44	12.01	12.11	4,016,109	-0.18(-1.46%)
Mar 19, 2025	11.93	12.32	11.92	12.29	3,935,145	+0.34(+2.85%)
Mar 18, 2025	11.98	12.16	11.79	11.95	4,346,218	-0.04(-0.33%)
Mar 17, 2025	11.84	12.20	11.72	11.99	4,541,281	+0.13(+1.10%)
Mar 14, 2025	11.70	11.86	11.50	11.86	5,204,896	+0.34(+2.95%)
Mar 13, 2025	11.66	11.97	11.48	11.52	7,187,998	-0.14(-1.20%)
Mar 12, 2025	11.45	11.71	11.19	11.66	8,625,226	+0.43(+3.83%)
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	-0.02(-0.17%)
Mar 06, 2025	11.61	11.84	11.38	11.52	3,967,042	-0.21(-1.79%)
Mar 05, 2025	11.73	11.94	11.36	11.73	6,482,685	-0.03(-0.26%)
Mar 04, 2025	11.49	12.04	11.01	11.76	9,119,817	+0.06(+0.51%)