5 DAY PERFORMANCE
-11.74%
1 MONTH PERFORMANCE
-14.92%
3 MONTH PERFORMANCE
-12.18%
6 MONTH PERFORMANCE
-12.05%
YEAR-TO-DATE PERFORMANCE
-0.32%
1 YEAR PERFORMANCE
+10.38%
Flagstar Bank NA Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $14.15 | $14.11 (-0.28%) | $14.19 | $14.07 | 86.06 K | |
| 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 |
| 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 |
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.
