5 DAY PERFORMANCE
-17.39%
1 MONTH PERFORMANCE
-24.06%
3 MONTH PERFORMANCE
-13.08%
6 MONTH PERFORMANCE
-10.38%
YEAR-TO-DATE PERFORMANCE
+1.82%
1 YEAR PERFORMANCE
-15.56%
Flagstar Financial, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.45 | $11.66 (1.83%) | $11.71 | $11.19 | 8.36 M | $4.01 B |
| 03/11/2025 | $10.99 | $11.23 (2.18%) | $11.58 | $10.74 | 9.84 M | $3.86 B |
| 03/10/2025 | $11.36 | $10.96 (-3.52%) | $11.45 | $10.80 | 5.41 M | $3.76 B |
| 03/07/2025 | $11.56 | $11.50 (-0.52%) | $11.88 | $11.16 | 4.78 M | $4.22 B |
| 03/06/2025 | $11.62 | $11.53 (-0.77%) | $11.86 | $11.39 | 3.96 M | $4.78 B |
| 03/05/2025 | $11.74 | $11.74 (0%) | $11.95 | $11.37 | 6.48 M | $4.87 B |
| 03/04/2025 | $11.50 | $11.77 (2.35%) | $12.05 | $11.02 | 9.11 M | $4.88 B |
| 03/03/2025 | $12.10 | $11.71 (-3.22%) | $12.17 | $11.63 | 6.15 M | $4.86 B |
| 02/28/2025 | $11.87 | $12.00 (1.1%) | $12.12 | $11.80 | 4.72 M | $4.98 B |
| 02/27/2025 | $12.10 | $11.84 (-2.15%) | $12.22 | $11.81 | 4.94 M | $4.91 B |
| 02/26/2025 | $12.05 | $12.08 (0.25%) | $12.29 | $11.94 | 4.45 M | $5.01 B |
| 02/25/2025 | $12.14 | $11.98 (-1.32%) | $12.42 | $11.96 | 4.81 M | $4.97 B |
| 02/24/2025 | $12.36 | $12.07 (-2.35%) | $12.39 | $12.02 | 4.24 M | $5.01 B |
| 02/21/2025 | $13.02 | $12.20 (-6.3%) | $13.20 | $12.12 | 7.66 M | $5.06 B |
| 02/20/2025 | $13.15 | $12.87 (-2.13%) | $13.22 | $12.75 | 5.29 M | $5.34 B |
| 02/19/2025 | $12.83 | $13.18 (2.73%) | $13.35 | $12.80 | 5.66 M | $5.47 B |
| 02/18/2025 | $13.20 | $12.97 (-1.74%) | $13.32 | $12.89 | 6.59 M | $5.38 B |
| 02/14/2025 | $12.60 | $13.22 (4.92%) | $13.25 | $12.50 | 8.54 M | $5.49 B |
| 02/13/2025 | $12.44 | $12.51 (0.56%) | $12.73 | $12.25 | 8.75 M | $5.19 B |
| 02/12/2025 | $12.75 | $12.36 (-3.06%) | $12.80 | $12.34 | 6.07 M | $5.13 B |
| 02/11/2025 | $12.11 | $12.92 (6.69%) | $13.01 | $11.95 | 7.69 M | $5.36 B |
| 02/10/2025 | $12.32 | $12.29 (-0.24%) | $12.51 | $12.18 | 6.13 M | $5.10 B |
| 02/07/2025 | $12.60 | $12.31 (-2.3%) | $12.74 | $12.26 | 6.48 M | $5.11 B |
| 02/06/2025 | $12.32 | $12.75 (3.49%) | $12.89 | $12.27 | 10.63 M | $5.29 B |
| 02/05/2025 | $11.98 | $12.29 (2.59%) | $12.30 | $11.74 | 6.80 M | $5.10 B |
| 02/04/2025 | $11.72 | $11.89 (1.45%) | $11.91 | $11.52 | 7.03 M | $4.94 B |
| 02/03/2025 | $11.40 | $11.66 (2.28%) | $11.77 | $11.33 | 7.83 M | $4.84 B |
| 01/31/2025 | $11.44 | $11.83 (3.41%) | $11.98 | $11.26 | 14.71 M | $4.91 B |
| 01/30/2025 | $10.57 | $11.06 (4.64%) | $11.36 | $10.42 | 17.19 M | $4.59 B |
| 01/29/2025 | $9.62 | $9.60 (-0.21%) | $9.74 | $9.47 | 5.27 M | $3.99 B |
| 01/28/2025 | $9.64 | $9.63 (-0.1%) | $9.80 | $9.40 | 4.28 M | $4.00 B |
| 01/27/2025 | $9.54 | $9.71 (1.78%) | $9.91 | $9.51 | 5.41 M | $4.03 B |
| 01/24/2025 | $9.32 | $9.51 (2.04%) | $9.54 | $9.15 | 5.28 M | $3.95 B |
| 01/23/2025 | $9.53 | $9.39 (-1.47%) | $9.62 | $9.33 | 3.92 M | $3.90 B |
| 01/22/2025 | $9.50 | $9.55 (0.53%) | $9.62 | $9.46 | 4.30 M | $3.96 B |
| 01/21/2025 | $9.50 | $9.54 (0.42%) | $9.57 | $9.37 | 5.34 M | $3.96 B |
| 01/17/2025 | $9.29 | $9.44 (1.61%) | $9.47 | $9.24 | 4.16 M | $3.92 B |
| 01/16/2025 | $9.39 | $9.20 (-2.02%) | $9.43 | $9.15 | 3.68 M | $3.82 B |
| 01/15/2025 | $9.59 | $9.48 (-1.15%) | $9.72 | $9.21 | 6.28 M | $3.94 B |
| 01/14/2025 | $9.34 | $9.25 (-0.96%) | $9.35 | $9.10 | 4.59 M | $3.84 B |
| 01/13/2025 | $8.86 | $9.25 (4.4%) | $9.25 | $8.73 | 5.21 M | $3.84 B |
| 01/10/2025 | $8.96 | $8.88 (-0.89%) | $9.01 | $8.56 | 7.24 M | $3.69 B |
| 01/08/2025 | $9.14 | $9.12 (-0.22%) | $9.29 | $8.96 | 4.49 M | $3.79 B |
| 01/07/2025 | $9.56 | $9.23 (-3.45%) | $9.64 | $9.19 | 4.90 M | $3.83 B |
| 01/06/2025 | $9.69 | $9.50 (-1.96%) | $9.87 | $9.44 | 4.03 M | $3.94 B |
| 01/03/2025 | $9.30 | $9.56 (2.8%) | $9.59 | $9.00 | 4.51 M | $3.97 B |
| 01/02/2025 | $9.49 | $9.24 (-2.63%) | $9.57 | $9.15 | 3.33 M | $3.84 B |
| 12/31/2024 | $9.14 | $9.33 (2.08%) | $9.35 | $9.10 | 5.59 M | $3.87 B |
| 12/30/2024 | $9.00 | $9.15 (1.67%) | $9.18 | $8.82 | 7.78 M | $3.80 B |
| 12/27/2024 | $8.93 | $9.03 (1.12%) | $9.08 | $8.88 | 6.69 M | $3.75 B |
| 12/26/2024 | $9.00 | $9.01 (0.11%) | $9.06 | $8.85 | 5.87 M | $3.74 B |
| 12/24/2024 | $9.00 | $9.13 (1.44%) | $9.13 | $8.86 | 3.07 M | $3.79 B |
| 12/23/2024 | $8.93 | $9.05 (1.34%) | $9.11 | $8.90 | 5.93 M | $3.76 B |
| 12/20/2024 | $8.87 | $9.05 (2.03%) | $9.25 | $8.85 | 16.74 M | $3.76 B |
| 12/19/2024 | $9.60 | $8.97 (-6.56%) | $9.68 | $8.95 | 12.13 M | $3.72 B |
| 12/18/2024 | $10.14 | $9.43 (-7%) | $10.35 | $9.39 | 11.27 M | $3.91 B |
| 12/17/2024 | $10.50 | $10.00 (-4.76%) | $10.60 | $9.99 | 9.45 M | $4.15 B |
| 12/16/2024 | $10.90 | $10.60 (-2.75%) | $10.91 | $10.12 | 10.63 M | $4.40 B |
| 12/13/2024 | $11.01 | $10.93 (-0.73%) | $11.05 | $10.73 | 5.04 M | $4.54 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.
