FLG - FLAGSTAR FINANCIAL, INC.
14.03
-0.320 -2.281%
Share volume: 13,816,326
Last Updated: 04-24-2026
Banking/Savings Institutions:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$14.35
-0.32
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $14.10 | $14.10 | $14.92 | $14.92 | $13.84 | $13.84 | $14.03 | $14.03 | 13,816,326 | $13,771,490.00 |
| 04-23-2026 | $14.29 | $14.29 | $14.49 | $14.49 | $14.20 | $14.20 | $14.35 | $14.35 | 5,090,680 | $5,090,680.00 |
| 04-22-2026 | $14.47 | $14.47 | $14.48 | $14.48 | $14.19 | $14.19 | $14.23 | $14.23 | 4,552,022 | $4,552,022.00 |
| 04-21-2026 | $14.77 | $14.77 | $14.85 | $14.85 | $14.35 | $14.35 | $14.41 | $14.41 | 5,350,323 | $5,350,323.00 |
| 04-20-2026 | $14.58 | $14.58 | $14.91 | $14.91 | $14.58 | $14.58 | $14.81 | $14.81 | 5,091,983 | $5,091,983.00 |
| 04-17-2026 | $14.44 | $14.44 | $14.80 | $14.80 | $14.37 | $14.37 | $14.65 | $14.65 | 5,072,743 | $5,072,743.00 |
| 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 |