FLG - FLAGSTAR FINANCIAL, INC.
14.65
0.400 2.730%
Share volume: 5,072,743
Last Updated: 04-17-2026
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$14.25
0.40
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $14.44 | $14.44 | $14.80 | $14.80 | $14.37 | $14.37 | $14.65 | $14.65 | 5,072,743 | $5,067,450.00 |
| 04-16-2026 | $14.15 | $14.15 | $14.29 | $14.29 | $14.14 | $14.14 | $14.25 | $14.25 | 3,279,289 | $3,279,289.00 |
| 04-15-2026 | $14.07 | $14.07 | $14.29 | $14.29 | $13.92 | $13.92 | $14.13 | $14.13 | 3,491,210 | $3,491,210.00 |
| 04-14-2026 | $14.05 | $14.05 | $14.15 | $14.15 | $13.93 | $13.93 | $14.07 | $14.07 | 3,723,030 | $3,723,030.00 |
| 04-13-2026 | $13.90 | $13.90 | $14.09 | $14.09 | $13.82 | $13.82 | $14.07 | $14.07 | 3,222,894 | $3,222,894.00 |
| 04-10-2026 | $14.15 | $14.15 | $14.16 | $14.16 | $13.89 | $13.89 | $14.04 | $14.04 | 3,404,090 | $3,404,090.00 |
| 04-09-2026 | $13.95 | $13.95 | $14.23 | $14.23 | $13.88 | $13.88 | $14.13 | $14.13 | 3,458,868 | $3,458,868.00 |
| 04-08-2026 | $14.11 | $14.11 | $14.39 | $14.39 | $13.77 | $13.77 | $13.94 | $13.94 | 5,492,665 | $5,492,665.00 |
| 04-07-2026 | $13.74 | $13.74 | $13.83 | $13.83 | $13.47 | $13.47 | $13.65 | $13.65 | 5,020,018 | $5,020,018.00 |
| 04-06-2026 | $13.42 | $13.42 | $13.64 | $13.64 | $13.42 | $13.42 | $13.57 | $13.57 | 4,071,724 | $4,071,724.00 |