Flagstar Financial, Inc. Common Stock (FLG)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	10.97	11.31	10.97	11.17	4,280,405	11.17
7/02/2025	11.02	11.11	10.84	10.96	5,744,502	10.96
7/01/2025	10.60	11.00	10.55	10.95	10,023,544	10.95
6/30/2025	10.88	10.93	10.60	10.60	6,543,582	10.60
6/27/2025	11.00	11.04	10.76	10.81	13,815,427	10.81
6/26/2025	10.74	11.02	10.74	11.00	7,756,035	11.00
6/25/2025	10.70	10.77	10.38	10.69	21,393,543	10.69
6/24/2025	11.48	11.65	11.09	11.12	11,156,060	11.12
6/23/2025	11.46	11.64	11.09	11.39	11,224,279	11.39
6/20/2025	11.58	11.62	11.45	11.57	5,151,568	11.57
6/18/2025	10.91	11.56	10.89	11.44	6,169,438	11.44
6/17/2025	10.98	11.08	10.81	10.93	4,761,916	10.93
6/16/2025	11.23	11.26	11.01	11.12	3,984,992	11.12
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	11.63
6/04/2025	11.53	11.59	11.37	11.55	7,011,623	11.54
6/03/2025	11.19	11.55	11.11	11.51	5,700,931	11.50
6/02/2025	11.41	11.46	11.14	11.25	5,217,190	11.24
5/30/2025	11.74	11.76	11.46	11.52	4,658,653	11.51
5/29/2025	11.79	11.84	11.64	11.81	6,137,101	11.80
5/28/2025	11.89	11.91	11.61	11.61	4,347,443	11.60
5/27/2025	11.96	11.96	11.62	11.83	4,511,533	11.82
5/23/2025	11.45	11.98	11.38	11.82	5,507,175	11.81
5/22/2025	11.89	11.92	11.55	11.76	6,507,552	11.75
5/21/2025	12.43	12.52	11.94	11.96	7,084,959	11.95
5/20/2025	12.43	12.50	12.32	12.49	6,434,044	12.48
5/19/2025	12.37	12.56	12.34	12.48	5,415,563	12.47
5/16/2025	12.45	12.67	12.29	12.62	6,714,060	12.61
5/15/2025	12.30	12.53	12.24	12.43	5,988,219	12.42
5/14/2025	12.51	12.59	12.22	12.32	5,732,286	12.31
5/13/2025	12.50	12.64	12.34	12.44	7,581,559	12.43
5/12/2025	12.42	12.65	12.21	12.44	12,554,447	12.43
5/09/2025	12.13	12.15	11.88	12.00	4,177,020	11.99
5/08/2025	12.22	12.46	12.06	12.13	6,020,477	12.12
5/07/2025	12.06	12.18	11.90	12.06	9,589,641	12.05
5/06/2025	11.85	12.09	11.78	11.94	7,516,883	11.93
5/05/2025	12.00	12.18	11.94	11.99	5,938,841	11.98
5/02/2025	11.95	12.21	11.88	12.05	6,519,302	12.04
5/01/2025	11.67	11.95	11.58	11.78	4,887,543	11.77
4/30/2025	11.63	11.87	11.46	11.71	4,045,372	11.70
4/29/2025	11.80	12.04	11.72	11.91	3,310,593	11.90
4/28/2025	11.82	11.99	11.53	11.84	6,251,681	11.83
4/25/2025	11.40	12.29	11.14	11.73	14,136,590	11.72
4/24/2025	11.28	11.45	11.06	11.27	8,218,776	11.26
4/23/2025	11.29	11.54	11.20	11.21	5,304,333	11.20
4/22/2025	10.54	10.99	10.50	10.98	5,362,348	10.97
4/21/2025	10.37	10.49	10.27	10.43	4,544,760	10.42
4/17/2025	10.47	10.58	10.32	10.44	4,555,907	10.43
4/16/2025	10.30	10.55	10.23	10.43	4,115,589	10.42
4/15/2025	10.21	10.49	10.14	10.32	5,554,948	10.31
4/14/2025	10.09	10.16	9.75	10.16	6,457,458	10.15
4/11/2025	10.03	10.14	9.64	9.94	5,699,588	9.93
4/10/2025	10.76	10.80	9.86	10.17	6,945,353	10.16
4/09/2025	10.22	11.07	9.75	10.98	10,004,108	10.97
4/08/2025	10.71	10.95	10.19	10.40	6,720,339	10.39
4/07/2025	9.94	11.02	9.83	10.54	9,735,251	10.53
4/04/2025	10.48	10.50	9.85	10.44	10,725,406	10.43