5 DAY PERFORMANCE
+4.41%
1 MONTH PERFORMANCE
+15.97%
3 MONTH PERFORMANCE
-1.31%
6 MONTH PERFORMANCE
+10.65%
YEAR-TO-DATE PERFORMANCE
+36.98%
1 YEAR PERFORMANCE
+8.67%
Flagstar Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $12.73 | $12.77 (0.27%) | $12.78 | $12.68 | 660.95 K | |
| 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 |
| 11/20/2025 | $11.00 | $10.93 (-0.64%) | $11.28 | $10.85 | 4.60 M | $4.54 B |
| 11/19/2025 | $10.82 | $10.93 (1.02%) | $10.93 | $10.76 | 2.86 M | $4.54 B |
| 11/18/2025 | $10.64 | $10.83 (1.79%) | $10.97 | $10.57 | 4.46 M | $4.50 B |
| 11/17/2025 | $11.17 | $10.72 (-4.03%) | $11.17 | $10.59 | 5.23 M | $4.45 B |
| 11/14/2025 | $11.02 | $11.16 (1.27%) | $11.18 | $10.78 | 3.93 M | $4.63 B |
| 11/13/2025 | $10.92 | $11.07 (1.37%) | $11.28 | $10.92 | 4.96 M | $4.60 B |
| 11/12/2025 | $10.91 | $11.04 (1.19%) | $11.10 | $10.91 | 3.88 M | $4.58 B |
| 11/11/2025 | $11.02 | $10.91 (-1%) | $11.06 | $10.91 | 4.55 M | $4.53 B |
| 11/10/2025 | $10.94 | $10.96 (0.18%) | $11.08 | $10.90 | 5.04 M | $4.55 B |
| 11/07/2025 | $10.81 | $10.88 (0.65%) | $11.04 | $10.78 | 4.56 M | $4.52 B |
| 11/06/2025 | $11.09 | $10.90 (-1.71%) | $11.17 | $10.87 | 4.17 M | $4.52 B |
| 11/05/2025 | $11.00 | $11.04 (0.36%) | $11.35 | $10.98 | 5.02 M | $4.58 B |
| 11/04/2025 | $11.12 | $11.02 (-0.9%) | $11.16 | $10.95 | 5.64 M | $4.57 B |
| 11/03/2025 | $11.34 | $11.29 (-0.44%) | $11.35 | $11.04 | 4.30 M | $4.69 B |
| 10/31/2025 | $11.12 | $11.42 (2.7%) | $11.43 | $11.00 | 5.03 M | $4.74 B |
| 10/30/2025 | $11.45 | $11.20 (-2.18%) | $11.63 | $11.17 | 5.70 M | $4.65 B |
| 10/29/2025 | $11.71 | $11.53 (-1.54%) | $11.89 | $11.44 | 5.55 M | $4.79 B |
| 10/28/2025 | $11.90 | $11.74 (-1.34%) | $11.93 | $11.55 | 4.29 M | $4.87 B |
| 10/27/2025 | $12.24 | $11.88 (-2.94%) | $12.24 | $11.87 | 4.91 M | $4.93 B |
| 10/24/2025 | $11.94 | $12.11 (1.42%) | $12.20 | $11.68 | 9.53 M | $5.03 B |
| 10/23/2025 | $11.49 | $11.56 (0.61%) | $11.74 | $11.32 | 5.41 M | $4.80 B |
| 10/22/2025 | $11.56 | $11.50 (-0.52%) | $11.66 | $11.40 | 2.69 M | $4.77 B |
| 10/21/2025 | $11.50 | $11.53 (0.26%) | $11.64 | $11.45 | 2.36 M | $4.79 B |
| 10/20/2025 | $11.38 | $11.54 (1.41%) | $11.57 | $11.32 | 3.36 M | $4.79 B |
| 10/17/2025 | $11.22 | $11.28 (0.53%) | $11.31 | $11.08 | 4.96 M | $4.68 B |
| 10/16/2025 | $11.75 | $11.14 (-5.19%) | $11.93 | $10.95 | 9.46 M | $4.62 B |
| 10/15/2025 | $12.10 | $11.93 (-1.4%) | $12.23 | $11.81 | 5.12 M | $4.95 B |
| 10/14/2025 | $11.53 | $12.04 (4.42%) | $12.14 | $11.44 | 4.47 M | $5.00 B |
| 10/13/2025 | $11.55 | $11.59 (0.35%) | $11.62 | $11.27 | 4.62 M | $4.81 B |
| 10/10/2025 | $12.06 | $11.38 (-5.64%) | $12.09 | $11.37 | 5.07 M | $4.72 B |
| 10/09/2025 | $12.00 | $11.97 (-0.25%) | $12.08 | $11.80 | 6.22 M | $4.97 B |
| 10/08/2025 | $12.22 | $11.96 (-2.13%) | $12.25 | $11.93 | 6.90 M | $4.96 B |
| 10/07/2025 | $12.10 | $12.07 (-0.25%) | $12.38 | $12.06 | 4.44 M | $5.01 B |
| 10/06/2025 | $12.15 | $12.10 (-0.41%) | $12.35 | $11.97 | 4.54 M | $5.02 B |
| 10/03/2025 | $11.70 | $12.02 (2.74%) | $12.11 | $11.67 | 5.78 M | $4.99 B |
| 10/02/2025 | $11.65 | $11.66 (0.09%) | $11.78 | $11.46 | 4.20 M | $4.84 B |
| 10/01/2025 | $11.50 | $11.71 (1.83%) | $11.77 | $11.50 | 7.23 M | $4.86 B |
| 09/30/2025 | $11.50 | $11.55 (0.43%) | $11.58 | $11.38 | 5.24 M | $4.79 B |
| 09/29/2025 | $11.61 | $11.51 (-0.86%) | $11.62 | $11.48 | 4.25 M | $4.78 B |
| 09/26/2025 | $11.60 | $11.58 (-0.17%) | $11.65 | $11.51 | 3.55 M | $4.81 B |
| 09/25/2025 | $11.65 | $11.55 (-0.86%) | $11.69 | $11.48 | 3.69 M | $4.79 B |
| 09/24/2025 | $11.80 | $11.73 (-0.59%) | $11.88 | $11.69 | 6.10 M | $4.87 B |
| 09/23/2025 | $11.98 | $11.67 (-2.59%) | $12.08 | $11.63 | 6.22 M | $4.84 B |
| 09/22/2025 | $12.10 | $11.91 (-1.57%) | $12.14 | $11.88 | 4.50 M | $4.94 B |
| 09/19/2025 | $12.40 | $12.19 (-1.69%) | $12.41 | $12.06 | 7.58 M | $5.06 B |
| 09/18/2025 | $12.09 | $12.41 (2.65%) | $12.45 | $12.09 | 3.77 M | $5.15 B |
| 09/17/2025 | $12.17 | $12.08 (-0.74%) | $12.46 | $12.00 | 5.39 M | $5.01 B |
| 09/16/2025 | $12.30 | $12.10 (-1.63%) | $12.34 | $11.94 | 4.96 M | $5.02 B |
| 09/15/2025 | $12.67 | $12.35 (-2.53%) | $12.71 | $12.19 | 5.28 M | $5.13 B |
| 09/12/2025 | $12.68 | $12.67 (-0.08%) | $12.75 | $12.55 | 3.32 M | $5.26 B |
| 09/11/2025 | $12.56 | $12.76 (1.59%) | $12.86 | $12.48 | 4.54 M | $5.30 B |
| 09/10/2025 | $12.66 | $12.62 (-0.32%) | $12.87 | $12.56 | 3.16 M | $5.24 B |
| 09/09/2025 | $12.87 | $12.61 (-2.02%) | $12.92 | $12.61 | 4.84 M | $5.23 B |
| 09/08/2025 | $12.96 | $12.88 (-0.62%) | $12.99 | $12.65 | 3.73 M | $5.35 B |
| 09/05/2025 | $13.05 | $12.97 (-0.61%) | $13.22 | $12.87 | 4.36 M | $5.38 B |
| 09/04/2025 | $12.95 | $12.95 (0%) | $13.06 | $12.84 | 3.66 M | $5.38 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.