FLG - FLAGSTAR FINANCIAL, INC.
13
0.120 0.923%
Share volume: 3,742,137
Last Updated: 03-04-2026
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$12.88
0.12
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $12.92 | $12.92 | $13.18 | $13.18 | $12.82 | $12.82 | $13.00 | $13.00 | 3,742,137 | $3,742,137.00 |
| 03-03-2026 | $12.54 | $12.54 | $13.02 | $13.02 | $12.41 | $12.41 | $12.88 | $12.88 | 4,018,090 | $4,018,090.00 |
| 03-02-2026 | $12.45 | $12.45 | $12.98 | $12.98 | $12.34 | $12.34 | $12.88 | $12.88 | 6,613,000 | $6,613,000.00 |
| 02-27-2026 | $13.38 | $13.38 | $13.48 | $13.48 | $12.57 | $12.57 | $12.69 | $12.69 | 9,237,421 | $9,237,421.00 |
| 02-26-2026 | $13.68 | $13.68 | $13.93 | $13.93 | $13.49 | $13.49 | $13.55 | $13.55 | 4,581,880 | $4,581,880.00 |
| 02-25-2026 | $13.64 | $13.64 | $13.76 | $13.76 | $13.53 | $13.53 | $13.61 | $13.61 | 3,759,110 | $3,759,110.00 |
| 02-24-2026 | $13.57 | $13.57 | $13.63 | $13.63 | $13.28 | $13.28 | $13.59 | $13.59 | 4,112,493 | $4,112,493.00 |
| 02-23-2026 | $13.92 | $13.92 | $14.06 | $14.06 | $13.25 | $13.25 | $13.55 | $13.55 | 6,749,229 | $6,749,229.00 |
| 02-20-2026 | $13.38 | $13.38 | $14.07 | $14.07 | $13.18 | $13.18 | $13.94 | $13.94 | 7,896,644 | $7,896,644.00 |
| 02-19-2026 | $13.38 | $13.38 | $13.45 | $13.45 | $13.15 | $13.15 | $13.36 | $13.36 | 4,609,615 | $4,609,615.00 |