Flagstar Financial, Inc. Common Stock (FLG)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	11.65	11.78	11.46	11.66	4,202,154	11.66
10/01/2025	11.50	11.77	11.50	11.71	7,234,725	11.71
9/30/2025	11.50	11.58	11.38	11.55	5,240,224	11.55
9/29/2025	11.61	11.62	11.48	11.51	4,250,611	11.51
9/26/2025	11.60	11.65	11.51	11.58	3,601,371	11.58
9/25/2025	11.65	11.69	11.47	11.55	3,687,736	11.55
9/24/2025	11.80	11.88	11.69	11.73	6,100,443	11.73
9/23/2025	11.98	12.07	11.63	11.67	6,219,079	11.67
9/22/2025	12.10	12.14	11.88	11.91	4,497,383	11.91
9/19/2025	12.40	12.41	12.06	12.19	7,578,864	12.19
9/18/2025	12.09	12.45	12.09	12.41	3,770,567	12.41
9/17/2025	12.17	12.46	12.00	12.08	5,382,726	12.08
9/16/2025	12.30	12.34	11.94	12.10	4,959,934	12.10
9/15/2025	12.67	12.71	12.19	12.35	5,282,651	12.35
9/12/2025	12.68	12.75	12.55	12.67	3,319,739	12.67
9/11/2025	12.56	12.86	12.48	12.76	4,535,093	12.76
9/10/2025	12.66	12.87	12.56	12.62	3,158,049	12.62
9/09/2025	12.87	12.91	12.61	12.61	4,844,260	12.61
9/08/2025	12.96	12.99	12.65	12.88	3,726,864	12.88
9/05/2025	13.05	13.22	12.87	12.97	4,360,237	12.97
9/04/2025	12.95	13.06	12.84	12.95	3,661,809	12.94
9/03/2025	12.78	13.02	12.72	12.83	3,665,941	12.82
9/02/2025	12.57	12.85	12.57	12.83	4,729,880	12.82
8/29/2025	12.81	12.92	12.75	12.82	3,512,690	12.81
8/28/2025	12.94	12.94	12.75	12.78	3,528,979	12.77
8/27/2025	12.93	13.11	12.85	12.86	5,080,026	12.85
8/26/2025	12.66	13.31	12.62	13.00	8,771,739	12.99
8/25/2025	12.51	12.67	12.43	12.56	5,581,763	12.55
8/22/2025	11.87	12.66	11.83	12.63	9,856,096	12.62
8/21/2025	11.86	11.87	11.72	11.80	5,275,696	11.79
8/20/2025	12.08	12.30	11.92	12.00	6,716,695	11.99
8/19/2025	11.96	12.11	11.86	12.08	4,717,118	12.07
8/18/2025	11.91	12.02	11.76	11.96	3,929,692	11.95
8/15/2025	12.05	12.05	11.87	11.94	4,634,587	11.93
8/14/2025	11.82	12.03	11.76	11.98	4,206,352	11.97
8/13/2025	11.83	12.04	11.77	11.98	7,347,959	11.97
8/12/2025	11.75	11.91	11.69	11.77	5,288,351	11.76
8/11/2025	11.59	11.71	11.41	11.61	5,071,181	11.60
8/08/2025	11.46	11.64	11.32	11.56	5,741,708	11.55
8/07/2025	11.43	11.58	11.28	11.37	8,891,411	11.36
8/06/2025	11.24	11.45	11.16	11.30	4,964,750	11.29
8/05/2025	11.22	11.24	10.90	11.19	8,276,505	11.18
8/04/2025	11.20	11.28	11.13	11.22	5,208,199	11.21
8/01/2025	11.25	11.27	10.95	11.20	7,635,986	11.19
7/31/2025	11.30	11.39	11.15	11.29	6,576,834	11.28
7/30/2025	11.83	11.83	11.35	11.42	7,072,269	11.41
7/29/2025	11.49	11.90	11.42	11.82	7,178,783	11.81
7/28/2025	11.35	11.39	11.13	11.36	9,196,378	11.35
7/25/2025	11.27	11.61	10.89	11.39	19,476,722	11.38
7/24/2025	12.31	12.40	12.02	12.05	7,305,581	12.04
7/23/2025	12.27	12.54	12.13	12.44	7,358,222	12.43
7/22/2025	11.93	12.21	11.88	12.18	5,868,751	12.17
7/21/2025	11.85	12.11	11.80	11.86	5,956,423	11.85
7/18/2025	11.47	11.81	11.41	11.76	4,782,033	11.75
7/17/2025	11.16	11.41	11.09	11.37	4,729,765	11.36
7/16/2025	11.05	11.20	10.96	11.16	5,300,900	11.15
7/15/2025	11.47	11.54	11.04	11.04	6,227,024	11.03
7/14/2025	11.23	11.53	11.20	11.49	6,997,717	11.48
7/11/2025	11.43	11.43	11.22	11.27	3,864,653	11.26
7/10/2025	11.22	11.65	11.14	11.47	5,086,854	11.46
7/09/2025	11.27	11.37	11.15	11.16	7,274,932	11.15
7/08/2025	11.05	11.44	11.05	11.26	5,600,467	11.25
7/07/2025	11.13	11.42	10.99	11.08	7,258,908	11.07
7/03/2025	10.97	11.31	10.97	11.17	4,280,405	11.16