5 DAY PERFORMANCE
-14.33%
1 MONTH PERFORMANCE
-9.39%
3 MONTH PERFORMANCE
-0.63%
6 MONTH PERFORMANCE
-2.71%
YEAR-TO-DATE PERFORMANCE
-0.32%
1 YEAR PERFORMANCE
+10.18%
Flagstar Bank NA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.75 | $15.03 (1.9%) | $15.07 | $14.72 | 6.61 M | $6.25 B |
| 06/18/2026 | $14.79 | $14.65 (-0.95%) | $14.80 | $14.42 | 8.27 M | $6.10 B |
| 06/17/2026 | $14.93 | $14.60 (-2.21%) | $15.25 | $14.42 | 8.34 M | $6.08 B |
| 06/16/2026 | $15.20 | $14.93 (-1.78%) | $15.37 | $14.91 | 4.96 M | $6.21 B |
| 06/15/2026 | $15.00 | $15.07 (0.47%) | $15.24 | $14.95 | 5.86 M | $6.27 B |
| 06/12/2026 | $14.60 | $14.94 (2.33%) | $14.98 | $14.58 | 5.22 M | $6.22 B |
| 06/11/2026 | $14.58 | $14.54 (-0.27%) | $14.67 | $14.40 | 3.66 M | $6.05 B |
| 06/10/2026 | $14.22 | $14.48 (1.83%) | $14.66 | $14.17 | 4.91 M | $6.03 B |
| 06/09/2026 | $14.23 | $14.23 (0%) | $14.66 | $14.17 | 5.82 M | $5.92 B |
| 06/08/2026 | $14.10 | $14.09 (-0.07%) | $14.38 | $14.02 | 4.70 M | $5.86 B |
| 06/05/2026 | $14.06 | $14.02 (-0.28%) | $14.17 | $13.89 | 7.48 M | $5.83 B |
| 06/04/2026 | $14.00 | $14.11 (0.79%) | $14.17 | $13.89 | 4.57 M | $5.87 B |
| 06/03/2026 | $14.00 | $13.77 (-1.64%) | $14.08 | $13.70 | 3.37 M | $5.73 B |
| 06/02/2026 | $13.75 | $14.09 (2.47%) | $14.11 | $13.75 | 2.75 M | $5.86 B |
| 06/01/2026 | $13.91 | $13.78 (-0.93%) | $14.04 | $13.77 | 3.65 M | $5.73 B |
| 05/29/2026 | $14.13 | $14.06 (-0.5%) | $14.29 | $14.05 | 2.98 M | $5.85 B |
| 05/28/2026 | $13.95 | $14.17 (1.58%) | $14.21 | $13.88 | 3.13 M | $5.90 B |
| 05/27/2026 | $13.98 | $14.00 (0.14%) | $14.13 | $13.91 | 3.67 M | $5.83 B |
| 05/26/2026 | $14.01 | $14.03 (0.14%) | $14.40 | $14.00 | 5.09 M | $5.84 B |
| 05/22/2026 | $13.62 | $13.85 (1.69%) | $13.88 | $13.62 | 2.76 M | $5.76 B |
| 05/21/2026 | $13.55 | $13.59 (0.3%) | $13.72 | $13.50 | 3.18 M | $5.66 B |
| 05/20/2026 | $13.35 | $13.67 (2.4%) | $13.69 | $13.26 | 4.10 M | $5.69 B |
| 05/19/2026 | $13.12 | $13.27 (1.14%) | $13.40 | $13.09 | 3.00 M | $5.52 B |
| 05/18/2026 | $13.37 | $13.34 (-0.22%) | $13.51 | $13.27 | 3.40 M | $5.55 B |
| 05/15/2026 | $13.65 | $13.23 (-3.08%) | $13.69 | $13.21 | 5.24 M | $5.51 B |
| 05/14/2026 | $13.86 | $13.70 (-1.15%) | $13.94 | $13.60 | 2.76 M | $5.70 B |
| 05/13/2026 | $13.79 | $13.70 (-0.65%) | $13.91 | $13.66 | 2.78 M | $5.70 B |
| 05/12/2026 | $14.06 | $13.89 (-1.21%) | $14.19 | $13.79 | 4.11 M | $5.78 B |
| 05/11/2026 | $14.32 | $14.05 (-1.89%) | $14.33 | $14.02 | 2.92 M | $5.85 B |
| 05/08/2026 | $14.36 | $14.28 (-0.56%) | $14.53 | $14.22 | 4.03 M | $5.94 B |
| 05/07/2026 | $14.40 | $14.29 (-0.76%) | $14.48 | $14.21 | 4.12 M | $5.95 B |
| 05/06/2026 | $14.03 | $14.38 (2.49%) | $14.50 | $14.01 | 4.97 M | $5.98 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 | $6.00 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 | $6.10 B |
| 04/16/2026 | $14.15 | $14.25 (0.71%) | $14.29 | $14.14 | 3.28 M | $5.93 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 | $5.86 B |
| 04/13/2026 | $13.90 | $14.07 (1.22%) | $14.09 | $13.82 | 3.22 M | $5.86 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 | $5.65 B |
| 04/02/2026 | $13.20 | $13.48 (2.12%) | $13.58 | $13.10 | 4.41 M | $5.61 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 | $5.36 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 | $5.51 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 | $5.47 B |
| 03/23/2026 | $12.64 | $12.63 (-0.08%) | $12.77 | $12.38 | 6.46 M | $5.26 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.
