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 August 14, 2026, is $33.75.

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 81.28% to $33.75 now.
The 52-week high stock price for FFLG is $35.33, representing a 4.68% increase from the current share price, occurred on June 02, 2026.
The 52-week low stock price for FFLG is $26.40, indicating a -21.78% 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
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%
Aug 10, 2026	$33.60	$33.33	$0.27	75,512.0	-0.51%
Aug 07, 2026	$33.59	$33.30	$0.285	49,407.0	+0.96%
Aug 06, 2026	$33.55	$33.16	$0.39	72,907.0	-0.72%
Aug 05, 2026	$34.01	$33.45	$0.56	63,471.0	-0.09%
Aug 04, 2026	$33.63	$33.05	$0.5731	57,199.0	+2.48%
Aug 03, 2026	$32.76	$31.84	$0.92	325,011.0	+2.45%
Jul 31, 2026	$32.16	$31.42	$0.74	72,113.0	+1.08%
Jul 30, 2026	$31.61	$31.12	$0.49	113,779.0	+2.77%
Jul 29, 2026	$31.53	$30.70	$0.83	75,094.0	-2.29%
Jul 28, 2026	$31.51	$30.81	$0.7006	82,126.0	-0.73%
Jul 27, 2026	$32.26	$31.41	$0.85	67,173.0	-0.69%
Jul 24, 2026	$32.31	$31.76	$0.55	40,088.0	-1.18%
Jul 23, 2026	$32.53	$32.06	$0.47	127,836.0	-1.86%
Jul 22, 2026	$33.12	$32.65	$0.47	115,868.0	-0.09%
Jul 21, 2026	$32.97	$32.60	$0.37	75,424.0	+2.16%
Jul 20, 2026	$32.70	$32.19	$0.51	98,685.0	+0.39%
Jul 17, 2026	$32.47	$31.50	$0.97	2,055,059.0	-1.72%
Jul 16, 2026	$33.27	$32.49	$0.78	88,207.0	-2.74%

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
Aug, 2026	$34.01	$31.84	$2.17	923,778.0	+5.80%
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%