Flagstar Bank, N.A. Common Stock (FLG)

11.67
-0.17 (-1.44%)
NYSE · Last Trade: Sep 30th, 10:32 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Flagstar Bank, N.A. Common Stock (FLG)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202611.8811.9711.6611.676,111,89011.67
9/29/202612.0512.0911.7811.846,894,39511.84
9/28/202612.2812.3412.0112.045,929,98012.04
9/25/202612.4512.5212.3712.375,876,79712.37
9/24/202612.3312.4412.2212.395,249,65612.39
9/23/202612.5212.5512.2712.304,931,40212.30
9/22/202612.6812.8412.5412.546,668,08712.54
9/21/202612.6912.7112.5512.593,202,72012.59
9/18/202612.6012.6412.4312.556,500,83612.55
9/17/202612.7512.7912.6312.663,901,62712.66
9/16/202612.8712.9012.4412.585,683,98912.58
9/15/202613.0413.0612.8212.846,458,70712.84
9/14/202613.1013.2113.0013.024,956,71713.02
9/11/202613.6413.6413.0513.182,829,93013.18
9/10/202613.2213.2813.1313.273,911,40713.27
9/09/202613.4213.4313.1913.264,249,27713.26
9/08/202613.6613.6613.4613.503,030,77213.50
9/04/202613.4813.5913.4513.522,436,45913.52
9/03/202613.5713.6513.4613.483,126,18613.47
9/02/202613.1613.5913.1413.494,826,14713.48
9/01/202613.2913.3613.0313.063,891,31913.05
8/31/202613.4413.4513.3013.312,968,67913.30
8/28/202613.5113.6013.3813.453,977,15113.44
8/27/202613.4913.5213.3513.454,123,49613.44
8/26/202613.4613.6913.4213.613,592,70113.60
8/25/202613.4713.4813.3213.444,424,26913.43
8/24/202613.4713.5713.3813.425,445,15813.41
8/21/202613.6013.6613.4113.473,695,59613.46
8/20/202613.6613.7013.4613.493,200,06213.48
8/19/202613.8813.9013.5513.695,942,49913.68
8/18/202613.9814.0213.7813.824,419,12213.81
8/17/202614.1914.2113.9414.004,446,47413.99
8/14/202614.2114.3514.1314.252,290,88014.24
8/13/202614.3014.3914.2314.272,805,37114.26
8/12/202614.2514.3414.1614.212,896,36414.20
8/11/202614.0014.2313.9614.194,096,48914.18
8/10/202613.8714.0413.8214.014,475,59614.00
8/07/202614.1514.1913.9513.953,189,33013.94
8/06/202614.4114.4114.1414.163,325,55314.15
8/05/202614.2814.3914.2114.303,197,70914.29
8/04/202614.3014.4714.2114.265,329,43914.25
8/03/202614.3514.4814.2114.223,314,18114.21
7/31/202614.3514.3814.0714.226,276,53614.21
7/30/202614.2714.3814.1814.253,703,18914.24
7/29/202613.8914.3113.7514.085,872,35314.07
7/28/202613.7713.9813.7013.986,162,01713.97
7/27/202613.7513.9613.6313.766,464,26013.75
7/24/202614.2514.5913.7413.8511,375,49313.84
7/23/202614.6314.7114.5214.716,348,54714.70
7/22/202614.8714.9414.6714.883,406,86014.87
7/21/202614.8314.8614.6114.833,171,26214.82
7/20/202614.9114.9814.7914.843,215,12614.83
7/17/202615.1615.2014.8014.903,553,56614.89
7/16/202615.0015.4415.0015.363,770,64315.35
7/15/202615.0115.2714.9415.013,069,56215.00
7/14/202614.9815.1114.9214.962,910,94414.95
7/13/202615.1515.1814.8714.883,294,46314.87
7/10/202614.8215.1614.8115.092,574,00815.08
7/09/202614.6014.7814.5414.772,985,93214.76
7/08/202614.6614.6614.3214.543,916,31014.53
7/07/202615.0415.0914.7414.753,526,38814.74
7/06/202614.7915.0014.7314.845,355,15614.83
7/02/202615.0815.1214.5314.594,194,98414.58
7/01/202614.9415.1814.8815.004,406,26514.99