Flagstar Bank Na (FFLG)

Overview News Price History Discussions Forecast

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 September 09, 2026, is $33.18.

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 78.22% to $33.18 now.
The 52-week high stock price for FFLG is $35.33, representing a 6.48% increase from the current share price, occurred on June 02, 2026.
The 52-week low stock price for FFLG is $26.40, indicating a -20.43% decrease from the current share price, occurred on March 30, 2026.

The table below shows more information about FFLG historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 09, 2026	$33.30	$33.16	$0.1363	27,402.0	-0.54%
Sep 08, 2026	$33.62	$33.35	$0.2676	43,319.0	-0.30%
Sep 04, 2026	$33.59	$33.37	$0.22	33,979.0	+0.51%
Sep 03, 2026	$33.36	$32.97	$0.39	39,403.0	+1.31%
Sep 02, 2026	$32.92	$32.64	$0.28	68,185.0	+0.67%
Sep 01, 2026	$32.85	$32.51	$0.34	28,009.0	-0.97%
Aug 31, 2026	$32.97	$32.78	$0.185	46,333.0	-0.30%
Aug 28, 2026	$33.55	$33.03	$0.52	46,018.0	-1.17%
Aug 27, 2026	$33.50	$33.22	$0.28	68,643.0	+1.70%
Aug 26, 2026	$32.96	$32.78	$0.18	57,710.0	-0.21%
Aug 25, 2026	$33.05	$32.79	$0.265	21,689.0	+1.12%
Aug 24, 2026	$32.86	$32.50	$0.358	43,060.0	-1.38%
Aug 21, 2026	$33.14	$32.94	$0.20	32,000.0	+0.39%
Aug 20, 2026	$33.16	$32.84	$0.32	48,437.0	-1.08%
Aug 19, 2026	$33.36	$33.06	$0.30	63,486.0	+0.59%
Aug 18, 2026	$33.33	$33.03	$0.30	76,560.0	-2.23%
Aug 17, 2026	$34.03	$33.82	$0.21	31,301.0	+0.27%
Aug 14, 2026	$33.91	$33.64	$0.265	34,175.0	-0.07%
Aug 13, 2026	$33.88	$33.55	$0.335	29,658.0	+0.64%
Aug 12, 2026	$33.64	$33.47	$0.17	140,694.0	+1.15%
Aug 11, 2026	$33.60	$33.12	$0.48	41,569.0	-0.57%

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
Sep, 2026	$33.62	$32.51	$1.11	267,699.0	+0.67%
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%