5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
+5.28%
3 MONTH PERFORMANCE
+22.91%
6 MONTH PERFORMANCE
+18.22%
YEAR-TO-DATE PERFORMANCE
+10.80%
1 YEAR PERFORMANCE
+14.34%
Flagstar Bank NA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $13.38 | $13.94 (4.19%) | $14.07 | $13.18 | 7.90 M | $5.80 B |
| 02/19/2026 | $13.38 | $13.36 (-0.15%) | $13.45 | $13.15 | 4.61 M | $5.55 B |
| 02/18/2026 | $14.20 | $13.50 (-4.93%) | $14.29 | $13.45 | 10.00 M | $5.61 B |
| 02/17/2026 | $14.15 | $14.10 (-0.35%) | $14.40 | $14.05 | 4.97 M | $5.86 B |
| 02/13/2026 | $13.73 | $14.18 (3.28%) | $14.20 | $13.62 | 5.11 M | $5.90 B |
| 02/12/2026 | $14.09 | $13.82 (-1.92%) | $14.15 | $13.39 | 5.18 M | $5.75 B |
| 02/11/2026 | $14.05 | $13.96 (-0.64%) | $14.31 | $13.87 | 4.26 M | $5.80 B |
| 02/10/2026 | $14.12 | $14.11 (-0.07%) | $14.38 | $13.99 | 3.81 M | $5.87 B |
| 02/09/2026 | $14.22 | $14.20 (-0.14%) | $14.54 | $14.12 | 5.78 M | $5.90 B |
| 02/06/2026 | $14.03 | $14.27 (1.71%) | $14.42 | $13.94 | 5.30 M | $5.93 B |
| 02/05/2026 | $14.00 | $13.91 (-0.64%) | $14.24 | $13.80 | 7.66 M | $5.78 B |
| 02/04/2026 | $14.10 | $14.01 (-0.64%) | $14.43 | $13.98 | 6.20 M | $5.83 B |
| 02/03/2026 | $13.61 | $13.97 (2.65%) | $14.05 | $13.51 | 8.66 M | $5.81 B |
| 02/02/2026 | $13.31 | $13.50 (1.43%) | $13.60 | $13.04 | 4.88 M | $5.61 B |
| 01/30/2026 | $13.35 | $13.22 (-0.97%) | $13.83 | $12.94 | 10.43 M | $5.50 B |
| 01/29/2026 | $13.00 | $13.54 (4.15%) | $13.54 | $12.89 | 6.76 M | $5.63 B |
| 01/28/2026 | $13.05 | $12.94 (-0.84%) | $13.13 | $12.90 | 2.92 M | $5.38 B |
| 01/27/2026 | $13.00 | $13.08 (0.62%) | $13.10 | $12.92 | 2.56 M | $5.44 B |
| 01/26/2026 | $12.82 | $12.99 (1.33%) | $13.11 | $12.82 | 3.10 M | $5.39 B |
| 01/23/2026 | $13.14 | $12.91 (-1.75%) | $13.28 | $12.85 | 4.17 M | $5.36 B |
| 01/22/2026 | $13.32 | $13.28 (-0.3%) | $13.57 | $13.23 | 3.96 M | $5.51 B |
| 01/21/2026 | $12.74 | $13.25 (4%) | $13.31 | $12.74 | 4.40 M | $5.50 B |
| 01/20/2026 | $12.70 | $12.64 (-0.47%) | $12.89 | $12.58 | 4.34 M | $5.25 B |
| 01/16/2026 | $12.92 | $12.90 (-0.15%) | $13.01 | $12.82 | 5.71 M | $5.36 B |
| 01/15/2026 | $12.90 | $12.99 (0.7%) | $13.15 | $12.82 | 4.86 M | $5.39 B |
| 01/14/2026 | $12.85 | $12.86 (0.08%) | $13.19 | $12.70 | 5.02 M | $5.34 B |
| 01/13/2026 | $12.82 | $12.81 (-0.08%) | $12.99 | $12.68 | 5.31 M | $5.32 B |
| 01/12/2026 | $12.83 | $12.77 (-0.47%) | $13.08 | $12.72 | 3.97 M | $5.30 B |
| 01/09/2026 | $13.26 | $13.04 (-1.66%) | $13.55 | $12.99 | 6.18 M | $5.41 B |
| 01/08/2026 | $12.43 | $13.13 (5.63%) | $13.40 | $12.43 | 8.31 M | $5.45 B |
| 01/07/2026 | $12.36 | $12.55 (1.54%) | $12.63 | $12.23 | 4.70 M | $5.21 B |
| 01/06/2026 | $12.30 | $12.29 (-0.08%) | $12.58 | $12.23 | 5.89 M | $5.10 B |
| 01/05/2026 | $12.41 | $12.42 (0.08%) | $12.49 | $12.20 | 9.86 M | $5.16 B |
| 01/02/2026 | $12.67 | $12.55 (-0.95%) | $12.67 | $12.41 | 2.73 M | $5.21 B |
| 12/31/2025 | $12.64 | $12.59 (-0.4%) | $12.70 | $12.57 | 2.54 M | $5.23 B |
| 12/30/2025 | $12.75 | $12.64 (-0.86%) | $12.77 | $12.58 | 3.07 M | $5.25 B |
| 12/29/2025 | $12.73 | $12.72 (-0.08%) | $12.80 | $12.62 | 3.71 M | $5.28 B |
| 12/26/2025 | $12.78 | $12.77 (-0.08%) | $12.87 | $12.74 | 2.31 M | $5.30 B |
| 12/24/2025 | $12.84 | $12.85 (0.08%) | $12.93 | $12.77 | 1.81 M | $5.33 B |
| 12/23/2025 | $13.13 | $12.90 (-1.75%) | $13.13 | $12.82 | 4.64 M | $5.36 B |
| 12/22/2025 | $13.35 | $13.16 (-1.42%) | $13.44 | $13.15 | 5.02 M | $5.46 B |
| 12/19/2025 | $13.46 | $13.39 (-0.52%) | $13.85 | $13.17 | 10.51 M | $5.56 B |
| 12/18/2025 | $13.30 | $13.48 (1.35%) | $13.69 | $13.20 | 6.22 M | $5.60 B |
| 12/17/2025 | $12.90 | $13.19 (2.25%) | $13.20 | $12.83 | 4.12 M | $5.48 B |
| 12/16/2025 | $13.07 | $12.93 (-1.07%) | $13.12 | $12.85 | 2.96 M | $5.37 B |
| 12/15/2025 | $12.95 | $13.09 (1.08%) | $13.09 | $12.85 | 5.74 M | $5.43 B |
| 12/12/2025 | $13.04 | $12.87 (-1.3%) | $13.17 | $12.83 | 3.30 M | $5.34 B |
| 12/11/2025 | $12.95 | $13.06 (0.85%) | $13.15 | $12.82 | 5.48 M | $5.42 B |
| 12/10/2025 | $12.76 | $13.03 (2.12%) | $13.15 | $12.75 | 7.42 M | $5.41 B |
| 12/09/2025 | $12.85 | $12.70 (-1.17%) | $13.12 | $12.68 | 6.18 M | $5.27 B |
| 12/08/2025 | $12.72 | $12.88 (1.26%) | $13.01 | $12.57 | 8.97 M | $5.35 B |
| 12/05/2025 | $12.72 | $12.70 (-0.16%) | $12.89 | $12.65 | 3.60 M | $5.27 B |
| 12/04/2025 | $12.73 | $12.71 (-0.16%) | $12.85 | $12.65 | 3.61 M | $5.28 B |
| 12/03/2025 | $12.50 | $12.74 (1.92%) | $12.76 | $12.46 | 4.74 M | $5.29 B |
| 12/02/2025 | $12.45 | $12.47 (0.16%) | $12.69 | $12.38 | 5.01 M | $5.18 B |
| 12/01/2025 | $12.19 | $12.41 (1.8%) | $12.52 | $12.12 | 6.30 M | $5.15 B |
| 11/28/2025 | $12.16 | $12.24 (0.66%) | $12.28 | $12.08 | 2.11 M | $5.08 B |
| 11/26/2025 | $12.07 | $12.17 (0.83%) | $12.28 | $12.02 | 4.41 M | $5.05 B |
| 11/25/2025 | $11.41 | $12.13 (6.31%) | $12.17 | $11.41 | 9.56 M | $5.04 B |
| 11/24/2025 | $11.33 | $11.37 (0.35%) | $11.46 | $11.23 | 3.58 M | $4.72 B |
| 11/21/2025 | $10.99 | $11.35 (3.28%) | $11.47 | $10.89 | 7.27 M | $4.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
