FLG - FLAGSTAR FINANCIAL, INC.
12.79
-0.210 -1.642%
Share volume: 3,817,364
Last Updated: 03-05-2026
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$13.00
-0.21
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $12.81 | $12.81 | $13.00 | $13.00 | $12.64 | $12.64 | $12.79 | $12.79 | 3,817,364 | $3,817,364.00 |
| 03-04-2026 | $12.92 | $12.92 | $13.18 | $13.18 | $12.82 | $12.82 | $13.00 | $13.00 | 3,933,570 | $3,933,570.00 |
| 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 |