5 DAY PERFORMANCE
-9.97%
1 MONTH PERFORMANCE
-7.52%
3 MONTH PERFORMANCE
-12.05%
6 MONTH PERFORMANCE
+15.14%
YEAR-TO-DATE PERFORMANCE
-0.32%
1 YEAR PERFORMANCE
+5.11%
Flagstar Bank NA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $14.15 | $14.42 (1.87%) | $14.50 | $14.01 | 2.72 M | $6.01 B |
| 05/05/2026 | $13.87 | $13.90 (0.22%) | $13.97 | $13.76 | 6.92 M | $5.78 B |
| 05/04/2026 | $13.86 | $13.86 (0%) | $14.00 | $13.80 | 3.23 M | $5.77 B |
| 05/01/2026 | $13.99 | $13.94 (-0.36%) | $14.18 | $13.86 | 3.16 M | $5.80 B |
| 04/30/2026 | $13.74 | $13.97 (1.67%) | $14.04 | $13.66 | 4.22 M | $5.81 B |
| 04/29/2026 | $13.93 | $13.81 (-0.86%) | $14.02 | $13.70 | 3.41 M | $5.75 B |
| 04/28/2026 | $14.28 | $14.01 (-1.89%) | $14.37 | $13.92 | 5.42 M | $5.83 B |
| 04/27/2026 | $13.82 | $14.00 (1.3%) | $14.14 | $13.80 | 6.13 M | $5.83 B |
| 04/24/2026 | $14.10 | $14.03 (-0.5%) | $14.92 | $13.84 | 13.82 M | $5.84 B |
| 04/23/2026 | $14.29 | $14.35 (0.42%) | $14.49 | $14.20 | 5.09 M | $5.97 B |
| 04/22/2026 | $14.47 | $14.23 (-1.66%) | $14.48 | $14.19 | 4.55 M | $5.92 B |
| 04/21/2026 | $14.77 | $14.41 (-2.44%) | $14.85 | $14.35 | 5.35 M | $5.99 B |
| 04/20/2026 | $14.58 | $14.81 (1.58%) | $14.91 | $14.58 | 5.09 M | $6.16 B |
| 04/17/2026 | $14.44 | $14.65 (1.45%) | $14.80 | $14.37 | 5.07 M | $6.09 B |
| 04/16/2026 | $14.15 | $14.25 (0.71%) | $14.29 | $14.14 | 3.28 M | $5.92 B |
| 04/15/2026 | $14.07 | $14.13 (0.43%) | $14.29 | $13.92 | 3.49 M | $5.88 B |
| 04/14/2026 | $14.05 | $14.07 (0.14%) | $14.15 | $13.93 | 3.72 M | $5.85 B |
| 04/13/2026 | $13.90 | $14.07 (1.22%) | $14.09 | $13.82 | 3.22 M | $5.85 B |
| 04/10/2026 | $14.15 | $14.04 (-0.78%) | $14.16 | $13.89 | 3.40 M | $5.84 B |
| 04/09/2026 | $13.95 | $14.13 (1.29%) | $14.23 | $13.88 | 3.46 M | $5.88 B |
| 04/08/2026 | $14.11 | $13.94 (-1.2%) | $14.39 | $13.77 | 5.49 M | $5.80 B |
| 04/07/2026 | $13.74 | $13.65 (-0.66%) | $13.83 | $13.47 | 5.02 M | $5.68 B |
| 04/06/2026 | $13.42 | $13.57 (1.12%) | $13.64 | $13.42 | 4.07 M | $5.64 B |
| 04/02/2026 | $13.20 | $13.48 (2.12%) | $13.58 | $13.10 | 4.41 M | $5.60 B |
| 04/01/2026 | $13.25 | $13.37 (0.91%) | $13.52 | $13.23 | 4.51 M | $5.56 B |
| 03/31/2026 | $13.03 | $13.17 (1.07%) | $13.21 | $12.85 | 5.55 M | $5.48 B |
| 03/30/2026 | $13.13 | $12.87 (-1.98%) | $13.15 | $12.81 | 5.97 M | $5.35 B |
| 03/27/2026 | $13.17 | $13.05 (-0.91%) | $13.25 | $13.02 | 7.99 M | $5.43 B |
| 03/26/2026 | $13.14 | $13.23 (0.68%) | $13.32 | $13.09 | 4.51 M | $5.50 B |
| 03/25/2026 | $13.29 | $13.27 (-0.15%) | $13.45 | $13.20 | 5.21 M | $5.52 B |
| 03/24/2026 | $12.51 | $13.14 (5.04%) | $13.33 | $12.45 | 6.84 M | $5.46 B |
| 03/23/2026 | $12.64 | $12.63 (-0.08%) | $12.77 | $12.38 | 6.46 M | $5.25 B |
| 03/20/2026 | $12.54 | $12.28 (-2.07%) | $12.64 | $12.09 | 9.74 M | $5.11 B |
| 03/19/2026 | $12.20 | $12.51 (2.54%) | $12.56 | $12.11 | 3.72 M | $5.20 B |
| 03/18/2026 | $12.47 | $12.36 (-0.88%) | $12.55 | $12.32 | 3.79 M | $5.14 B |
| 03/17/2026 | $12.58 | $12.53 (-0.4%) | $12.69 | $12.35 | 3.68 M | $5.21 B |
| 03/16/2026 | $12.35 | $12.45 (0.81%) | $12.78 | $12.33 | 4.81 M | $5.18 B |
| 03/13/2026 | $12.51 | $12.20 (-2.48%) | $12.53 | $12.10 | 5.23 M | $5.07 B |
| 03/12/2026 | $12.15 | $12.24 (0.74%) | $12.29 | $12.07 | 4.03 M | $5.09 B |
| 03/11/2026 | $12.40 | $12.38 (-0.16%) | $12.56 | $12.08 | 4.57 M | $5.15 B |
| 03/10/2026 | $12.47 | $12.50 (0.24%) | $12.74 | $12.29 | 5.49 M | $5.20 B |
| 03/09/2026 | $12.46 | $12.53 (0.56%) | $12.61 | $12.08 | 6.45 M | $5.21 B |
| 03/06/2026 | $12.53 | $12.60 (0.56%) | $12.65 | $12.25 | 4.31 M | $5.24 B |
| 03/05/2026 | $12.81 | $12.79 (-0.16%) | $13.00 | $12.64 | 3.82 M | $5.32 B |
| 03/04/2026 | $12.92 | $13.00 (0.62%) | $13.18 | $12.82 | 3.93 M | $5.41 B |
| 03/03/2026 | $12.54 | $12.88 (2.71%) | $13.02 | $12.41 | 4.02 M | $5.36 B |
| 03/02/2026 | $12.45 | $12.88 (3.45%) | $12.98 | $12.34 | 6.61 M | $5.36 B |
| 02/27/2026 | $13.38 | $12.69 (-5.16%) | $13.48 | $12.57 | 9.24 M | $5.28 B |
| 02/26/2026 | $13.68 | $13.55 (-0.95%) | $13.93 | $13.49 | 4.58 M | $5.63 B |
| 02/25/2026 | $13.64 | $13.61 (-0.22%) | $13.76 | $13.53 | 3.76 M | $5.66 B |
| 02/24/2026 | $13.57 | $13.59 (0.15%) | $13.63 | $13.28 | 4.11 M | $5.65 B |
| 02/23/2026 | $13.92 | $13.55 (-2.66%) | $14.06 | $13.25 | 6.75 M | $5.63 B |
| 02/20/2026 | $13.38 | $13.94 (4.19%) | $14.07 | $13.18 | 7.90 M | $5.80 B |
| 02/19/2026 | $13.38 | $13.36 (-0.15%) | $13.45 | $13.15 | 4.61 M | $5.55 B |
| 02/18/2026 | $14.20 | $13.50 (-4.93%) | $14.29 | $13.45 | 10.00 M | $5.61 B |
| 02/17/2026 | $14.15 | $14.10 (-0.35%) | $14.40 | $14.05 | 4.97 M | $5.86 B |
| 02/13/2026 | $13.73 | $14.18 (3.28%) | $14.20 | $13.62 | 5.11 M | $5.90 B |
| 02/12/2026 | $14.09 | $13.82 (-1.92%) | $14.15 | $13.39 | 5.18 M | $5.75 B |
| 02/11/2026 | $14.05 | $13.96 (-0.64%) | $14.31 | $13.87 | 4.26 M | $5.80 B |
| 02/10/2026 | $14.12 | $14.11 (-0.07%) | $14.38 | $13.99 | 3.81 M | $5.87 B |
| 02/09/2026 | $14.22 | $14.20 (-0.14%) | $14.54 | $14.12 | 5.78 M | $5.90 B |
| 02/06/2026 | $14.03 | $14.27 (1.71%) | $14.42 | $13.94 | 5.30 M | $5.93 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.
