5 DAY PERFORMANCE
-0.24%
1 MONTH PERFORMANCE
-6.83%
3 MONTH PERFORMANCE
-14.33%
6 MONTH PERFORMANCE
+2.20%
YEAR-TO-DATE PERFORMANCE
-0.32%
1 YEAR PERFORMANCE
+2.95%
Flagstar Bank NA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.69 | $12.59 (-0.79%) | $12.71 | $12.55 | 3.20 M | $5.24 B |
| 09/18/2026 | $12.60 | $12.55 (-0.4%) | $12.64 | $12.43 | 6.50 M | $5.23 B |
| 09/17/2026 | $12.75 | $12.66 (-0.71%) | $12.79 | $12.63 | 3.90 M | $5.28 B |
| 09/16/2026 | $12.87 | $12.58 (-2.25%) | $12.91 | $12.44 | 5.68 M | $5.24 B |
| 09/15/2026 | $13.04 | $12.84 (-1.53%) | $13.06 | $12.82 | 6.46 M | $5.35 B |
| 09/14/2026 | $13.10 | $13.02 (-0.61%) | $13.21 | $13.00 | 4.96 M | $5.43 B |
| 09/11/2026 | $13.64 | $13.18 (-3.37%) | $13.64 | $13.05 | 2.83 M | $5.49 B |
| 09/10/2026 | $13.22 | $13.27 (0.38%) | $13.28 | $13.13 | 3.91 M | $5.53 B |
| 09/09/2026 | $13.42 | $13.26 (-1.19%) | $13.43 | $13.19 | 4.25 M | $5.53 B |
| 09/08/2026 | $13.66 | $13.50 (-1.17%) | $13.66 | $13.47 | 3.03 M | $5.63 B |
| 09/04/2026 | $13.48 | $13.52 (0.3%) | $13.59 | $13.45 | 2.44 M | $5.64 B |
| 09/03/2026 | $13.57 | $13.48 (-0.66%) | $13.65 | $13.46 | 3.13 M | $5.62 B |
| 09/02/2026 | $13.16 | $13.49 (2.51%) | $13.59 | $13.15 | 4.83 M | $5.62 B |
| 09/01/2026 | $13.29 | $13.06 (-1.73%) | $13.36 | $13.03 | 3.89 M | $5.44 B |
| 08/31/2026 | $13.44 | $13.31 (-0.97%) | $13.45 | $13.30 | 2.97 M | $5.55 B |
| 08/28/2026 | $13.51 | $13.45 (-0.44%) | $13.60 | $13.38 | 3.98 M | $5.61 B |
| 08/27/2026 | $13.49 | $13.45 (-0.3%) | $13.52 | $13.35 | 4.12 M | $5.61 B |
| 08/26/2026 | $13.46 | $13.61 (1.11%) | $13.69 | $13.42 | 3.59 M | $5.67 B |
| 08/25/2026 | $13.47 | $13.44 (-0.22%) | $13.48 | $13.32 | 4.42 M | $5.60 B |
| 08/24/2026 | $13.47 | $13.42 (-0.37%) | $13.57 | $13.38 | 5.45 M | $5.59 B |
| 08/21/2026 | $13.60 | $13.47 (-0.96%) | $13.66 | $13.41 | 3.70 M | $5.61 B |
| 08/20/2026 | $13.66 | $13.49 (-1.24%) | $13.70 | $13.46 | 3.20 M | $5.62 B |
| 08/19/2026 | $13.88 | $13.69 (-1.37%) | $13.90 | $13.56 | 5.94 M | $5.71 B |
| 08/18/2026 | $13.98 | $13.82 (-1.14%) | $14.02 | $13.78 | 4.42 M | $5.76 B |
| 08/17/2026 | $14.19 | $14.00 (-1.34%) | $14.21 | $13.94 | 4.45 M | $5.84 B |
| 08/14/2026 | $14.21 | $14.25 (0.28%) | $14.35 | $14.13 | 2.29 M | $5.94 B |
| 08/13/2026 | $14.30 | $14.27 (-0.21%) | $14.39 | $14.23 | 2.81 M | $5.95 B |
| 08/12/2026 | $14.25 | $14.21 (-0.28%) | $14.34 | $14.16 | 2.90 M | $5.92 B |
| 08/11/2026 | $14.00 | $14.19 (1.36%) | $14.23 | $13.96 | 4.10 M | $5.91 B |
| 08/10/2026 | $13.87 | $14.01 (1.01%) | $14.04 | $13.82 | 4.48 M | $5.84 B |
| 08/07/2026 | $14.15 | $13.95 (-1.41%) | $14.19 | $13.95 | 3.19 M | $5.81 B |
| 08/06/2026 | $14.41 | $14.16 (-1.73%) | $14.41 | $14.14 | 3.33 M | $5.90 B |
| 08/05/2026 | $14.28 | $14.30 (0.14%) | $14.40 | $14.21 | 3.20 M | $5.96 B |
| 08/04/2026 | $14.30 | $14.26 (-0.28%) | $14.47 | $14.21 | 5.33 M | $5.94 B |
| 08/03/2026 | $14.35 | $14.22 (-0.91%) | $14.48 | $14.21 | 3.31 M | $5.93 B |
| 07/31/2026 | $14.35 | $14.22 (-0.91%) | $14.38 | $14.07 | 6.28 M | $5.92 B |
| 07/30/2026 | $14.27 | $14.25 (-0.14%) | $14.38 | $14.18 | 3.70 M | $5.93 B |
| 07/29/2026 | $13.89 | $14.08 (1.37%) | $14.31 | $13.75 | 5.87 M | $5.86 B |
| 07/28/2026 | $13.77 | $13.98 (1.53%) | $13.98 | $13.70 | 6.16 M | $5.82 B |
| 07/27/2026 | $13.75 | $13.76 (0.07%) | $13.96 | $13.63 | 6.46 M | $5.73 B |
| 07/24/2026 | $14.25 | $13.85 (-2.81%) | $14.59 | $13.74 | 11.38 M | $5.76 B |
| 07/23/2026 | $14.63 | $14.71 (0.55%) | $14.71 | $14.52 | 6.35 M | $6.12 B |
| 07/22/2026 | $14.87 | $14.88 (0.07%) | $14.94 | $14.67 | 3.41 M | $6.19 B |
| 07/21/2026 | $14.83 | $14.83 (0%) | $14.86 | $14.61 | 3.17 M | $6.17 B |
| 07/20/2026 | $14.91 | $14.84 (-0.47%) | $14.98 | $14.79 | 3.22 M | $6.18 B |
| 07/17/2026 | $15.16 | $14.90 (-1.72%) | $15.20 | $14.80 | 3.55 M | $6.20 B |
| 07/16/2026 | $15.00 | $15.36 (2.4%) | $15.44 | $15.00 | 3.77 M | $6.39 B |
| 07/15/2026 | $15.01 | $15.01 (0%) | $15.27 | $14.94 | 3.07 M | $6.25 B |
| 07/14/2026 | $14.98 | $14.96 (-0.13%) | $15.11 | $14.92 | 2.91 M | $6.23 B |
| 07/13/2026 | $15.15 | $14.88 (-1.78%) | $15.18 | $14.87 | 3.29 M | $6.19 B |
| 07/10/2026 | $14.82 | $15.09 (1.82%) | $15.16 | $14.81 | 2.57 M | $6.28 B |
| 07/09/2026 | $14.60 | $14.77 (1.16%) | $14.78 | $14.54 | 2.99 M | $6.15 B |
| 07/08/2026 | $14.66 | $14.54 (-0.82%) | $14.66 | $14.32 | 3.92 M | $6.05 B |
| 07/07/2026 | $15.04 | $14.75 (-1.93%) | $15.09 | $14.74 | 3.53 M | $6.14 B |
| 07/06/2026 | $14.79 | $14.84 (0.34%) | $15.00 | $14.73 | 5.36 M | $6.18 B |
| 07/02/2026 | $15.08 | $14.59 (-3.25%) | $15.12 | $14.53 | 4.19 M | $6.07 B |
| 07/01/2026 | $14.94 | $15.00 (0.4%) | $15.18 | $14.88 | 4.41 M | $6.24 B |
| 06/30/2026 | $14.89 | $14.94 (0.34%) | $15.00 | $14.82 | 5.08 M | $6.22 B |
| 06/29/2026 | $15.01 | $14.96 (-0.33%) | $15.25 | $14.75 | 8.74 M | $6.23 B |
| 06/26/2026 | $15.17 | $15.28 (0.73%) | $15.31 | $15.02 | 12.03 M | $6.36 B |
| 06/25/2026 | $15.10 | $15.15 (0.33%) | $15.23 | $15.02 | 5.58 M | $6.30 B |
| 06/24/2026 | $15.06 | $15.08 (0.13%) | $15.19 | $14.93 | 4.83 M | $6.28 B |
| 06/23/2026 | $14.90 | $15.03 (0.87%) | $15.08 | $14.86 | 6.38 M | $6.25 B |
| 06/22/2026 | $14.75 | $15.03 (1.9%) | $15.07 | $14.72 | 6.61 M | $6.25 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.
