Flagstar Financial, Inc. Common Stock (FLG)

Historical Prices For Flagstar Financial, Inc. Common Stock (FLG)

Date Range:

2025-03-14 - 2025-06-14

Date	Open	High	Low	Close	Volume	Adjusted Close
6/13/2025	11.20	11.26	10.99	11.04	6,068,170	11.04
6/12/2025	11.43	11.46	11.24	11.40	6,405,298	11.40
6/11/2025	12.03	12.03	11.55	11.55	4,541,865	11.55
6/10/2025	11.91	12.02	11.75	11.96	4,900,422	11.96
6/09/2025	11.84	12.04	11.76	11.85	3,954,859	11.85
6/06/2025	11.85	12.01	11.65	11.76	5,559,003	11.76
6/05/2025	11.55	11.71	11.39	11.64	4,268,529	11.64
6/04/2025	11.53	11.59	11.37	11.55	7,011,623	11.55
6/03/2025	11.19	11.55	11.11	11.51	5,700,931	11.51
6/02/2025	11.41	11.46	11.14	11.25	5,217,190	11.25
5/30/2025	11.74	11.76	11.46	11.52	4,658,653	11.52
5/29/2025	11.79	11.84	11.64	11.81	6,137,101	11.81
5/28/2025	11.89	11.91	11.61	11.61	4,347,443	11.61
5/27/2025	11.96	11.96	11.62	11.83	4,511,533	11.83
5/23/2025	11.45	11.98	11.38	11.82	5,507,175	11.82
5/22/2025	11.89	11.92	11.55	11.76	6,507,552	11.76
5/21/2025	12.43	12.52	11.94	11.96	7,084,959	11.96
5/20/2025	12.43	12.50	12.32	12.49	6,434,044	12.49
5/19/2025	12.37	12.56	12.34	12.48	5,415,563	12.48
5/16/2025	12.45	12.67	12.29	12.62	6,714,060	12.62
5/15/2025	12.30	12.53	12.24	12.43	5,988,219	12.43
5/14/2025	12.51	12.59	12.22	12.32	5,732,286	12.32
5/13/2025	12.50	12.64	12.34	12.44	7,581,559	12.44
5/12/2025	12.42	12.65	12.21	12.44	12,554,447	12.44
5/09/2025	12.13	12.15	11.88	12.00	4,177,020	12.00
5/08/2025	12.22	12.46	12.06	12.13	6,020,477	12.13
5/07/2025	12.06	12.18	11.90	12.06	9,589,641	12.06
5/06/2025	11.85	12.09	11.78	11.94	7,516,883	11.94
5/05/2025	12.00	12.18	11.94	11.99	5,938,841	11.99
5/02/2025	11.95	12.21	11.88	12.05	6,519,302	12.05
5/01/2025	11.67	11.95	11.58	11.78	4,887,543	11.78
4/30/2025	11.63	11.87	11.46	11.71	4,045,372	11.71
4/29/2025	11.80	12.04	11.72	11.91	3,310,593	11.91
4/28/2025	11.82	11.99	11.53	11.84	6,251,681	11.84
4/25/2025	11.40	12.29	11.14	11.73	14,136,590	11.73
4/24/2025	11.28	11.45	11.06	11.27	8,218,776	11.27
4/23/2025	11.29	11.54	11.20	11.21	5,304,333	11.21
4/22/2025	10.54	10.99	10.50	10.98	5,362,348	10.98
4/21/2025	10.37	10.49	10.27	10.43	4,544,760	10.43
4/17/2025	10.47	10.58	10.32	10.44	4,555,907	10.44
4/16/2025	10.30	10.55	10.23	10.43	4,115,589	10.43
4/15/2025	10.21	10.49	10.14	10.32	5,554,948	10.32
4/14/2025	10.09	10.16	9.75	10.16	6,457,458	10.16
4/11/2025	10.03	10.14	9.64	9.94	5,699,588	9.94
4/10/2025	10.76	10.80	9.86	10.17	6,945,353	10.17
4/09/2025	10.22	11.07	9.75	10.98	10,004,108	10.98
4/08/2025	10.71	10.95	10.19	10.40	6,720,339	10.40
4/07/2025	9.94	11.02	9.83	10.54	9,735,251	10.54
4/04/2025	10.48	10.50	9.85	10.44	10,725,406	10.44
4/03/2025	10.86	11.13	10.52	10.79	8,659,400	10.79
4/02/2025	11.35	11.71	11.29	11.45	5,096,523	11.45
4/01/2025	11.61	11.75	11.14	11.51	5,125,090	11.51
3/31/2025	11.44	11.71	11.35	11.62	4,090,892	11.62
3/28/2025	11.83	11.94	11.41	11.60	3,965,996	11.60
3/27/2025	11.99	12.02	11.80	11.92	3,656,291	11.92
3/26/2025	12.17	12.32	11.96	11.98	3,937,570	11.98
3/25/2025	12.23	12.33	12.02	12.07	3,152,906	12.07
3/24/2025	12.36	12.48	12.16	12.27	4,927,216	12.27
3/21/2025	12.04	12.29	11.96	12.14	9,416,083	12.14
3/20/2025	12.09	12.44	12.01	12.11	4,016,109	12.11
3/19/2025	11.93	12.32	11.92	12.29	3,935,145	12.29
3/18/2025	11.98	12.16	11.79	11.95	4,346,218	11.95
3/17/2025	11.84	12.20	11.72	11.99	4,541,281	11.99