5 DAY PERFORMANCE
+19.41%
1 MONTH PERFORMANCE
+8.47%
3 MONTH PERFORMANCE
-12.24%
6 MONTH PERFORMANCE
-9.71%
YEAR-TO-DATE PERFORMANCE
-0.32%
1 YEAR PERFORMANCE
+13.68%
Flagstar Bank NA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $11.11 | $10.60 (-4.59%) | $11.17 | $10.55 | 6.03 M | |
| 11/04/2026 | $10.64 | $10.96 (3.01%) | $11.04 | $10.62 | 8.51 M | $4.51 B |
| 11/03/2026 | $10.70 | $10.54 (-1.5%) | $10.72 | $10.53 | 6.19 M | $4.34 B |
| 11/02/2026 | $10.60 | $10.75 (1.42%) | $10.86 | $10.52 | 6.23 M | $4.42 B |
| 10/30/2026 | $10.50 | $10.51 (0.1%) | $10.57 | $10.37 | 6.25 M | $4.32 B |
| 10/29/2026 | $10.28 | $10.47 (1.85%) | $10.47 | $10.21 | 6.22 M | $4.31 B |
| 10/28/2026 | $10.15 | $10.16 (0.1%) | $10.17 | $9.93 | 9.13 M | $4.18 B |
| 10/27/2026 | $10.23 | $10.14 (-0.88%) | $10.30 | $10.06 | 10.03 M | $4.17 B |
| 10/26/2026 | $10.41 | $10.22 (-1.83%) | $10.50 | $10.16 | 9.27 M | $4.20 B |
| 10/23/2026 | $10.55 | $10.38 (-1.61%) | $11.05 | $10.30 | 24.25 M | $4.27 B |
| 10/22/2026 | $11.02 | $11.44 (3.81%) | $11.49 | $11.01 | 8.50 M | $4.71 B |
| 10/21/2026 | $11.19 | $11.07 (-1.07%) | $11.21 | $11.00 | 5.42 M | $4.55 B |
| 10/20/2026 | $10.98 | $11.12 (1.28%) | $11.28 | $10.98 | 7.36 M | $4.57 B |
| 10/19/2026 | $11.06 | $10.96 (-0.9%) | $11.11 | $10.90 | 5.58 M | $4.57 B |
| 10/16/2026 | $11.36 | $11.08 (-2.46%) | $11.43 | $10.95 | 8.23 M | $4.62 B |
| 10/15/2026 | $11.22 | $11.25 (0.27%) | $11.35 | $11.10 | 5.57 M | $4.69 B |
| 10/14/2026 | $11.03 | $11.11 (0.73%) | $11.17 | $11.00 | 4.11 M | $4.63 B |
| 10/13/2026 | $11.37 | $11.21 (-1.41%) | $11.43 | $11.11 | 4.10 M | $4.67 B |
| 10/12/2026 | $11.30 | $11.31 (0.09%) | $11.41 | $11.22 | 5.16 M | $4.71 B |
| 10/09/2026 | $11.32 | $11.32 (0%) | $11.46 | $11.19 | 5.87 M | $4.72 B |
| 10/08/2026 | $11.25 | $11.35 (0.89%) | $11.39 | $11.11 | 7.41 M | $4.73 B |
| 10/07/2026 | $11.46 | $11.30 (-1.4%) | $11.48 | $11.25 | 6.18 M | $4.71 B |
| 10/06/2026 | $11.63 | $11.56 (-0.6%) | $11.72 | $11.54 | 5.89 M | $4.82 B |
| 10/05/2026 | $11.68 | $11.57 (-0.94%) | $11.79 | $11.52 | 8.38 M | $4.82 B |
| 10/02/2026 | $11.79 | $11.70 (-0.76%) | $11.94 | $11.69 | 4.46 M | $4.88 B |
| 10/01/2026 | $11.56 | $11.69 (1.12%) | $11.74 | $11.36 | 6.54 M | $4.87 B |
| 09/30/2026 | $11.88 | $11.67 (-1.77%) | $11.98 | $11.66 | 6.11 M | $4.86 B |
| 09/29/2026 | $12.05 | $11.84 (-1.74%) | $12.09 | $11.78 | 6.89 M | $4.94 B |
| 09/28/2026 | $12.28 | $12.04 (-1.95%) | $12.34 | $12.01 | 5.93 M | $5.02 B |
| 09/25/2026 | $12.45 | $12.37 (-0.64%) | $12.52 | $12.37 | 5.88 M | $5.16 B |
| 09/24/2026 | $12.33 | $12.39 (0.49%) | $12.44 | $12.22 | 5.25 M | $5.16 B |
| 09/23/2026 | $12.52 | $12.30 (-1.76%) | $12.56 | $12.27 | 4.93 M | $5.13 B |
| 09/22/2026 | $12.68 | $12.54 (-1.1%) | $12.84 | $12.54 | 6.67 M | $5.23 B |
| 09/21/2026 | $12.69 | $12.59 (-0.79%) | $12.71 | $12.55 | 3.20 M | $5.25 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 |
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.
