MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLG — Flagstar Bank, National Association
NYSEFlagstar Bank, National Association
$11.70
+0.01(+0.09%)
- O
- 11.79
- H
- 11.94
- L
- 11.69
- V
- 4.46M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.70
Period Return+6.56%
Period High$15.44
Period Low$10.38
Avg Daily Volume5.33M
Total Trading Days365
FLG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.79 | $11.94 | $11.69 | $11.70 | +$0.01 | +0.09% | 4,461,311 | $11.78 | $11.69 $11.94 |
| Oct 1, 2026 | $11.56 | $11.74 | $11.36 | $11.69 | +$0.02 | +0.17% | 6,536,659 | $11.55 | $11.36 $11.74 |
| Sep 30, 2026 | $11.88 | $11.98 | $11.66 | $11.67 | $-0.17 | -1.44% | 6,111,891 | $11.75 | $11.66 $11.98 |
| Sep 29, 2026 | $12.05 | $12.09 | $11.78 | $11.84 | $-0.20 | -1.66% | 6,894,396 | $11.87 | $11.78 $12.09 |
| Sep 28, 2026 | $12.28 | $12.34 | $12.01 | $12.04 | $-0.33 | -2.67% | 5,929,983 | $12.10 | $12.01 $12.34 |
| Sep 25, 2026 | $12.45 | $12.52 | $12.37 | $12.37 | $-0.02 | -0.16% | 5,876,795 | $12.41 | $12.37 $12.52 |
| Sep 24, 2026 | $12.33 | $12.44 | $12.22 | $12.39 | +$0.09 | +0.73% | 5,249,658 | $12.36 | $12.22 $12.44 |
| Sep 23, 2026 | $12.52 | $12.56 | $12.27 | $12.30 | $-0.24 | -1.91% | 4,931,411 | $12.40 | $12.27 $12.56 |
| Sep 22, 2026 | $12.68 | $12.84 | $12.54 | $12.54 | $-0.05 | -0.40% | 6,668,328 | $12.61 | $12.54 $12.84 |
| Sep 21, 2026 | $12.69 | $12.71 | $12.55 | $12.59 | +$0.04 | +0.32% | 3,202,724 | $12.62 | $12.55 $12.71 |
| Sep 18, 2026 | $12.60 | $12.64 | $12.43 | $12.55 | $-0.11 | -0.87% | 6,500,835 | $12.55 | $12.43 $12.64 |
| Sep 17, 2026 | $12.75 | $12.79 | $12.63 | $12.66 | +$0.08 | +0.64% | 3,901,726 | $12.70 | $12.63 $12.79 |
| Sep 16, 2026 | $12.87 | $12.91 | $12.44 | $12.58 | $-0.26 | -2.02% | 5,683,992 | $12.68 | $12.44 $12.91 |
| Sep 15, 2026 | $13.04 | $13.06 | $12.82 | $12.84 | $-0.18 | -1.38% | 6,458,579 | $12.89 | $12.82 $13.06 |
| Sep 14, 2026 | $13.10 | $13.21 | $13.00 | $13.02 | $-0.16 | -1.21% | 4,956,291 | $13.07 | $13.00 $13.21 |
| Sep 11, 2026 | $13.64 | $13.64 | $13.05 | $13.18 | $-0.09 | -0.68% | 2,829,930 | $13.18 | $13.05 $13.64 |
| Sep 10, 2026 | $13.22 | $13.28 | $13.13 | $13.27 | +$0.01 | +0.08% | 3,911,415 | $13.24 | $13.13 $13.28 |
| Sep 9, 2026 | $13.42 | $13.43 | $13.19 | $13.26 | $-0.24 | -1.78% | 4,249,280 | $13.26 | $13.19 $13.43 |
| Sep 8, 2026 | $13.66 | $13.66 | $13.47 | $13.50 | $-0.02 | -0.15% | 3,029,663 | $13.53 | $13.47 $13.66 |
| Sep 4, 2026 | $13.48 | $13.59 | $13.45 | $13.52 | +$0.04 | +0.30% | 2,436,459 | $13.53 | $13.45 $13.59 |
| Sep 3, 2026 | $13.57 | $13.65 | $13.46 | $13.48 | $-0.01 | -0.07% | 3,126,188 | $13.52 | $13.46 $13.65 |
| Sep 2, 2026 | $13.16 | $13.59 | $13.15 | $13.49 | +$0.43 | +3.29% | 4,549,617 | $13.46 | $13.15 $13.59 |
| Sep 1, 2026 | $13.29 | $13.36 | $13.03 | $13.06 | $-0.25 | -1.88% | 3,891,319 | $13.14 | $13.03 $13.36 |
| Aug 31, 2026 | $13.44 | $13.45 | $13.30 | $13.31 | $-0.14 | -1.04% | 2,968,857 | $13.34 | $13.30 $13.45 |
| Aug 28, 2026 | $13.51 | $13.60 | $13.38 | $13.45 | +$0.00 | +0.00% | 3,977,150 | $13.48 | $13.38 $13.60 |
| Aug 27, 2026 | $13.49 | $13.52 | $13.35 | $13.45 | $-0.16 | -1.18% | 4,123,498 | $13.44 | $13.35 $13.52 |
| Aug 26, 2026 | $13.46 | $13.69 | $13.42 | $13.61 | +$0.17 | +1.26% | 3,592,703 | $13.61 | $13.42 $13.69 |
| Aug 25, 2026 | $13.47 | $13.48 | $13.32 | $13.44 | +$0.02 | +0.15% | 4,424,271 | $13.40 | $13.32 $13.48 |
| Aug 24, 2026 | $13.47 | $13.57 | $13.38 | $13.42 | $-0.05 | -0.37% | 5,445,199 | $13.45 | $13.38 $13.57 |
| Aug 21, 2026 | $13.60 | $13.66 | $13.41 | $13.47 | $-0.02 | -0.15% | 3,695,595 | $13.47 | $13.41 $13.66 |