Get the Stockscreener App
33.41
2.44%
-0.835
Flagstar Bank Na Stock (FFLG) Price History
The historical daily chart and data for Flagstar Bank Na stock (FFLG), show that the latest closing stock price as of October 14, 2026, is $33.41.
- Flagstar Bank Na all-time high stock price is $35.33, occurred on June 02, 2026.
- The lowest Flagstar Bank Na stock price recorded was $18.62 on April 07, 2025. Since then, Flagstar Bank Na's stock price has risen over 79.48% to $33.41 now.
- The 52-week high stock price for FFLG is $35.33, representing a 5.73% increase from the current share price, occurred on June 02, 2026.
- The 52-week low stock price for FFLG is $26.40, indicating a -20.99% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Flagstar Bank Na (FFLG) stock in the beginning of 2025 was $25.24. The stock closed the year at $29.94, a gain of over 18.62% for the year.
The table below shows more information about FFLG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $34.10 | $33.30 | $0.805 | 33,978.0 | -2.44% |
| Oct 13, 2026 | $34.27 | $33.97 | $0.30 | 62,468.0 | -0.07% |
| Oct 12, 2026 | $34.54 | $34.22 | $0.32 | 121,609.0 | -0.82% |
| Oct 09, 2026 | $34.59 | $34.38 | $0.215 | 100,872.0 | +0.79% |
| Oct 08, 2026 | $34.76 | $34.16 | $0.595 | 122,097.0 | -1.78% |
| Oct 07, 2026 | $34.94 | $34.63 | $0.305 | 65,934.0 | -0.37% |
| Oct 06, 2026 | $35.22 | $35.01 | $0.21 | 70,949.0 | +0.52% |
| Oct 05, 2026 | $34.96 | $34.62 | $0.34 | 108,937.0 | +1.10% |
| Oct 02, 2026 | $34.69 | $34.44 | $0.25 | 36,832.0 | +1.00% |
| Oct 01, 2026 | $34.21 | $33.89 | $0.32 | 39,459.0 | +0.25% |
| Sep 30, 2026 | $34.38 | $34.05 | $0.325 | 154,371.0 | -0.10% |
| Sep 29, 2026 | $34.24 | $34.00 | $0.24 | 45,462.0 | +0.09% |
| Sep 28, 2026 | $34.28 | $33.91 | $0.37 | 68,625.0 | -0.80% |
| Sep 25, 2026 | $34.40 | $34.11 | $0.285 | 37,408.0 | +0.39% |
| Sep 24, 2026 | $34.22 | $33.76 | $0.46 | 45,856.0 | +0.41% |
| Sep 23, 2026 | $34.50 | $34.01 | $0.4913 | 42,300.0 | -1.45% |
| Sep 22, 2026 | $34.61 | $34.29 | $0.32 | 36,242.0 | +0.70% |
| Sep 21, 2026 | $34.38 | $33.76 | $0.6214 | 47,605.0 | +2.63% |
| Sep 18, 2026 | $33.46 | $33.24 | $0.22 | 45,190.0 | +0.57% |
| Sep 17, 2026 | $33.26 | $33.14 | $0.1164 | 22,642.0 | +1.99% |
| Sep 16, 2026 | $32.94 | $32.40 | $0.54 | 65,215.0 | +0.31% |
| Sep 15, 2026 | $32.73 | $32.45 | $0.275 | 35,966.0 | -0.67% |
Flagstar Bank Na Stock (FFLG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flagstar Bank Na stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FFLG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flagstar Bank Na stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flagstar Bank Na Stock (FFLG) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $35.22 | $33.30 | $1.92 | 763,135.0 | -1.88% |
| Sep, 2026 | $34.61 | $32.40 | $2.21 | 1,039,052.0 | +3.32% |
| Aug, 2026 | $34.03 | $31.84 | $2.19 | 1,424,840.0 | +3.32% |
| Jul, 2026 | $34.29 | $30.70 | $3.59 | 3,923,296.0 | -8.02% |
| Jun, 2026 | $35.33 | $32.40 | $2.93 | 1,976,832.0 | -0.43% |
| May, 2026 | $34.96 | $32.27 | $2.69 | 1,807,134.0 | +8.17% |
| Apr, 2026 | $32.45 | $27.50 | $4.95 | 2,366,072.0 | +15.79% |
| Mar, 2026 | $29.55 | $26.40 | $3.15 | 2,273,058.0 | -5.34% |
| Feb, 2026 | $30.36 | $28.59 | $1.77 | 2,225,882.0 | -2.26% |
| Jan, 2026 | $30.70 | $29.38 | $1.32 | 891,060.0 | +0.40% |
Flagstar Bank Na Stock (FFLG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $30.51 | $28.88 | $1.63 | 1,384,811.0 | +0.57% |
| Nov, 2025 | $30.80 | $27.92 | $2.88 | 1,203,667.0 | -1.59% |
| Oct, 2025 | $31.01 | $28.66 | $2.35 | 795,674.0 | +3.34% |
| Sep, 2025 | $29.79 | $27.45 | $2.34 | 944,192.0 | +5.17% |
| Aug, 2025 | $28.62 | $27.00 | $1.62 | 1,032,003.0 | +0.75% |
| Jul, 2025 | $28.23 | $26.21 | $2.02 | 743,226.0 | +4.70% |
| Jun, 2025 | $26.61 | $24.54 | $2.07 | 816,879.0 | +7.79% |
| May, 2025 | $25.01 | $22.54 | $2.47 | 531,359.0 | +10.24% |
| Apr, 2025 | $22.60 | $18.62 | $3.98 | 2,948,537.0 | +0.99% |
| Mar, 2025 | $24.76 | $21.44 | $3.32 | 1,297,240.0 | -10.00% |
| Feb, 2025 | $26.67 | $23.93 | $2.74 | 750,150.0 | -4.87% |
| Jan, 2025 | $26.62 | $24.72 | $1.90 | 1,352,668.0 | +3.15% |
Flagstar Bank Na Stock (FFLG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.32 | $24.92 | $1.40 | 1,441,388.0 | -0.20% |
| Nov, 2024 | $26.02 | $24.04 | $1.98 | 716,035.0 | +6.28% |
| Oct, 2024 | $24.90 | $23.44 | $1.46 | 624,971.0 | -0.25% |
| Sep, 2024 | $24.20 | $21.92 | $2.28 | 569,063.0 | +2.53% |
| Aug, 2024 | $23.70 | $23.04 | $0.6635 | 283,589.0 | +0.00% |
0.71%
0.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):