FLG - FLAGSTAR FINANCIAL, INC.
11.66
0.430 3.688%
Share volume: 8,358,837
Last Updated: 03-12-2025
Banking/Savings Institutions:
0.09%
PREVIOUS CLOSE
CHG
CHG%
$11.23
0.43
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $11.45 | $11.45 | $11.71 | $11.71 | $11.19 | $11.19 | $11.66 | $11.66 | 8,358,837 | $8,358,837.00 |
| 03-11-2025 | $10.99 | $10.99 | $11.58 | $11.58 | $10.74 | $10.74 | $11.23 | $11.23 | 9,843,465 | $9,843,465.00 |
| 03-10-2025 | $11.36 | $11.36 | $11.45 | $11.45 | $10.80 | $10.80 | $10.96 | $10.96 | 5,406,608 | $5,406,608.00 |
| 03-07-2025 | $11.56 | $11.56 | $11.88 | $11.88 | $11.16 | $11.16 | $11.50 | $11.50 | 4,783,401 | $4,783,401.00 |
| 03-06-2025 | $11.62 | $11.62 | $11.86 | $11.86 | $11.39 | $11.39 | $11.53 | $11.53 | 3,963,690 | $3,963,690.00 |
| 03-05-2025 | $11.74 | $11.74 | $11.95 | $11.95 | $11.37 | $11.37 | $11.74 | $11.74 | 6,477,479 | $6,477,479.00 |
| 03-04-2025 | $11.50 | $11.50 | $12.05 | $12.05 | $11.02 | $11.02 | $11.77 | $11.77 | 9,111,907 | $9,111,907.00 |
| 03-03-2025 | $12.10 | $12.10 | $12.17 | $12.17 | $11.63 | $11.63 | $11.71 | $11.71 | 6,154,791 | $6,154,791.00 |
| 02-28-2025 | $11.87 | $11.87 | $12.12 | $12.12 | $11.80 | $11.80 | $12.00 | $12.00 | 4,719,579 | $4,579,867.00 |
| 02-27-2025 | $12.10 | $12.10 | $12.22 | $12.22 | $11.81 | $11.81 | $11.84 | $11.84 | 4,936,080 | $4,936,080.00 |