FLG - FLAGSTAR FINANCIAL, INC.
13.05
-0.180 -1.379%
Share volume: 7,989,693
Last Updated: 03-27-2026
Banking/Savings Institutions:
0.07%
PREVIOUS CLOSE
CHG
CHG%
$13.23
-0.18
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $13.17 | $13.17 | $13.25 | $13.25 | $13.02 | $13.02 | $13.05 | $13.05 | 7,989,693 | $7,910,496.00 |
| 03-26-2026 | $13.14 | $13.14 | $13.32 | $13.32 | $13.09 | $13.09 | $13.23 | $13.23 | 4,511,206 | $4,511,206.00 |
| 03-25-2026 | $13.29 | $13.29 | $13.45 | $13.45 | $13.20 | $13.20 | $13.27 | $13.27 | 5,214,587 | $5,214,587.00 |
| 03-24-2026 | $12.51 | $12.51 | $13.33 | $13.33 | $12.45 | $12.45 | $13.14 | $13.14 | 6,838,083 | $6,838,083.00 |
| 03-23-2026 | $12.64 | $12.64 | $12.77 | $12.77 | $12.38 | $12.38 | $12.63 | $12.63 | 6,460,318 | $6,460,318.00 |
| 03-20-2026 | $12.54 | $12.54 | $12.64 | $12.64 | $12.09 | $12.09 | $12.28 | $12.28 | 9,737,095 | $9,737,095.00 |
| 03-19-2026 | $12.20 | $12.20 | $12.56 | $12.56 | $12.11 | $12.11 | $12.51 | $12.51 | 3,721,611 | $3,721,611.00 |
| 03-18-2026 | $12.47 | $12.47 | $12.55 | $12.55 | $12.32 | $12.32 | $12.36 | $12.36 | 3,787,677 | $3,787,677.00 |
| 03-17-2026 | $12.58 | $12.58 | $12.69 | $12.69 | $12.35 | $12.35 | $12.53 | $12.53 | 3,676,299 | $3,676,299.00 |
| 03-16-2026 | $12.35 | $12.35 | $12.78 | $12.78 | $12.33 | $12.33 | $12.45 | $12.45 | 4,810,835 | $4,810,835.00 |