NYSE - Delayed Quote USD

Flagstar Financial, Inc. (FLG-PA)

23.00
+0.15
+(0.66%)
At close: May 12 at 4:00:02 PM EDT
22.85
-0.15
(-0.65%)
Pre-Market: 7:45:01 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 12, 202522.8523.0022.8523.0023.0024,359
May 9, 202522.7522.8922.6122.8522.855,694
May 8, 202523.0623.0622.7522.8622.8618,995
May 7, 202523.0623.0722.8323.0623.0610,991
May 6, 202523.6023.7422.8122.9522.9525,160
May 5, 202523.1423.6923.1123.4423.4489,114
May 2, 202522.7823.3522.7423.1423.1437,166
May 1, 202522.2523.0021.9722.7822.7850,315
Apr 30, 202521.8522.4121.6922.2822.28161,823
Apr 29, 202521.7521.9521.7321.8521.8553,749
Apr 28, 202521.7721.9521.7521.9521.9531,302
Apr 25, 202521.9422.0921.7422.0022.0041,517
Apr 24, 202521.6121.9521.3521.9421.9434,967
Apr 23, 202521.8021.8721.5521.6021.6057,421
Apr 22, 202521.4121.7521.4021.6721.6730,056
Apr 21, 202521.4421.6021.2721.2921.2917,569
Apr 17, 202521.5821.9321.5821.7721.7712,441
Apr 16, 202521.9822.1721.4921.6421.6470,389
Apr 15, 202522.1022.3021.7821.9021.9016,316
Apr 14, 202521.8122.5021.6821.9921.9915,952
Apr 11, 202521.6622.0021.4221.6621.6621,119
Apr 10, 202522.1022.2521.6321.6321.6322,972
Apr 9, 202521.9022.5321.5622.2222.2266,059
Apr 8, 202521.7822.5421.5022.0022.0078,858
Apr 7, 202522.2122.3020.3521.5121.51150,764
Apr 4, 202522.7022.7722.3322.5922.5980,637
Apr 3, 202522.9623.1722.6123.0023.0058,820
Apr 2, 202523.4023.5023.2123.3723.3715,745
Apr 1, 202523.7423.7823.2623.4523.4532,126
Mar 31, 202523.4823.8023.1923.6823.68933,382
Mar 28, 202523.7024.1523.5023.9023.90204,792
Mar 27, 202523.4223.8923.3623.7423.74267,003
Mar 26, 202523.1123.7023.0523.5523.55254,212
Mar 25, 202522.8823.3522.8823.1723.1792,545
Mar 24, 202523.0323.1522.9423.1023.1039,829
Mar 21, 202523.0523.2022.9723.0723.0747,520
Mar 20, 202522.9423.2522.9123.0923.09166,690
Mar 19, 202522.8623.1022.8023.1023.1053,734
Mar 18, 202522.6223.0422.6223.0423.0427,977
Mar 17, 202522.8023.0222.8022.8722.8719,587
Mar 14, 202522.8322.8322.5622.6522.6517,122
Mar 13, 202522.7823.0322.6322.6722.6711,212
Mar 12, 202522.9823.0022.8122.8822.8821,028
Mar 11, 202522.9723.0622.8122.9622.9650,042
Mar 10, 202523.1123.2022.9723.0323.0329,943
Mar 7, 2025 0.3984 Dividend
Mar 7, 202523.1523.2922.8323.2623.2645,522
Mar 6, 202523.2323.5023.2023.2722.8718,447
Mar 5, 202523.3023.3223.0723.2322.8318,139
Mar 4, 202523.2523.4023.0423.2022.8014,455
Mar 3, 202523.2523.4523.0523.3222.9214,282
Feb 28, 202522.9223.2522.9223.2522.8536,514
Feb 27, 202522.9023.1522.9023.1522.7523,936
Feb 26, 202522.9523.1222.5223.1022.7019,299
Feb 25, 202522.7522.9622.6122.9622.5727,320
Feb 24, 202522.5022.7522.2722.7422.3525,672
Feb 21, 202522.5422.6022.2622.5222.1322,815
Feb 20, 202522.4522.5622.3822.4522.0733,388
Feb 19, 202522.4222.5922.2522.5222.1320,022
Feb 18, 202522.5022.5922.3222.5322.1518,831
Feb 14, 202522.5022.6722.4022.5522.1631,224
Feb 13, 202522.3022.5622.2022.5222.1329,157
Feb 12, 202522.0822.3621.8722.2021.8232,238
Feb 11, 202521.8522.3921.8222.2921.9119,074
Feb 10, 202522.0322.0521.8621.9221.5428,715
Feb 7, 202522.0522.3921.8522.1221.7430,017
Feb 6, 202522.2822.2921.9322.1421.7631,926
Feb 5, 202522.2522.2622.0222.1921.8122,428
Feb 4, 202522.0022.3022.0022.0721.6917,960
Feb 3, 202522.3622.3621.9421.9921.6122,673
Jan 31, 202522.0522.4221.8522.1321.7529,414
Jan 30, 202521.6422.1321.6422.0821.7088,377
Jan 29, 202521.3021.5021.2021.5021.1319,630
Jan 28, 202521.2021.6021.0721.4821.1142,994
Jan 27, 202520.8821.2020.8421.2020.8425,195
Jan 24, 202521.0521.1020.8020.9920.6319,988
Jan 23, 202521.0521.1521.0021.1020.7421,015
Jan 22, 202521.0021.2520.8521.0120.6521,007
Jan 21, 202520.6621.0020.6620.9820.6219,093
Jan 17, 202520.7820.9920.7520.8120.4516,453
Jan 16, 202520.8821.0620.7520.8420.4832,765
Jan 15, 202520.7520.9520.7020.9120.5546,950
Jan 14, 202520.4120.8320.4120.6020.258,690
Jan 13, 202520.6120.8920.2520.5020.1546,249
Jan 10, 202520.7520.9020.6320.7520.3942,778
Jan 8, 202521.1521.2220.8820.9620.6049,547
Jan 7, 202521.3721.4821.2021.2820.9234,518
Jan 6, 202521.6221.6221.2521.4421.0758,894
Jan 3, 202521.5521.8421.4921.7021.3342,112
Jan 2, 202521.4521.7221.1221.6821.3121,403
Dec 31, 202421.0121.4521.0121.1520.79268,726
Dec 30, 202421.2521.3221.0221.0720.71136,300
Dec 27, 202421.2021.4521.1021.2920.9374,217
Dec 26, 202421.0621.4521.0521.2520.8940,079
Dec 24, 202421.3321.5321.1921.3020.949,367
Dec 23, 202421.1021.5421.0321.2620.9024,304
Dec 20, 202421.0221.3621.0221.1320.7736,330
Dec 19, 202421.3821.3921.0221.0220.6657,376
Dec 18, 202421.2721.5921.1321.4421.0736,940
Dec 17, 202421.2721.4921.0621.4221.0521,402
Dec 16, 202421.5621.9221.2721.2720.9133,646
Dec 13, 202421.9722.0221.3921.5621.1920,930
Dec 12, 202421.8521.9421.6421.8121.4416,663
Dec 11, 202421.9822.0321.8021.8021.4317,206
Dec 10, 202422.0322.0321.5922.0321.6520,752
Dec 9, 202422.1422.1821.8521.9321.5520,030
Dec 6, 2024 0.3984 Dividend
Dec 6, 202422.2122.2122.0822.1821.8024,437
Dec 5, 202422.0322.4822.0222.4721.6928,699
Dec 4, 202422.3722.3721.8521.9021.1443,908
Dec 3, 202422.1722.3521.9522.1221.3618,132
Dec 2, 202422.2122.4021.8422.3221.5533,094
Nov 29, 202421.6022.3621.6022.3321.5693,768
Nov 27, 202421.3321.7121.2521.6220.8736,601
Nov 26, 202421.5721.5721.1421.2820.5465,105
Nov 25, 202421.6821.9021.4821.4820.7427,440
Nov 22, 202421.7121.8921.5021.6120.8623,428
Nov 21, 202421.2521.8521.2521.4620.7219,444
Nov 20, 202421.3121.3221.2021.2520.5215,416
Nov 19, 202421.4321.7321.3221.3320.5917,838
Nov 18, 202421.9021.9021.1721.4320.6939,542
Nov 15, 202422.1222.1221.2221.8421.0923,060
Nov 14, 202422.0622.4121.9521.9821.2223,607
Nov 13, 202422.1422.3022.0522.0621.3022,415
Nov 12, 202422.2422.4822.0122.1221.3645,061
Nov 11, 202422.3222.4522.0122.2521.4827,070
Nov 8, 202422.3022.5022.3022.4321.6654,014
Nov 7, 202421.9522.7321.9122.6421.86139,306
Nov 6, 202421.7021.9421.3821.9421.1840,125
Nov 5, 202421.3521.6621.3521.6320.8821,591
Nov 4, 202421.1621.3520.5621.2620.5314,162
Nov 1, 202421.3321.6521.0221.0220.2923,021
Oct 31, 202421.1021.3420.7120.9320.2148,209
Oct 30, 202420.4821.3320.3621.0020.2720,396
Oct 29, 202421.2121.2120.3020.5319.82127,600
Oct 28, 202421.3721.3721.1121.3320.5926,280
Oct 25, 202421.1021.5521.1021.2820.5448,654
Oct 24, 202421.6821.7921.3021.4020.6630,098
Oct 23, 202422.0022.0421.4421.5220.7860,243
Oct 22, 202422.0022.1421.8622.0421.2830,205
Oct 21, 202422.3422.4521.8622.0521.2937,270
Oct 18, 202422.5022.5022.2022.3421.5723,738
Oct 17, 202422.6022.6022.3322.5021.7234,512
Oct 16, 202422.4522.5122.4122.5021.7259,497
Oct 15, 202422.2022.4822.1322.4121.6451,583
Oct 14, 202421.8922.1421.7522.1021.3425,762
Oct 11, 202421.4521.9821.4521.9721.2136,707
Oct 10, 202421.4721.5021.1821.4520.7125,878
Oct 9, 202421.4921.7621.3021.4320.6950,496
Oct 8, 202421.0121.7720.8821.4820.7438,453
Oct 7, 202421.0421.3521.0021.0820.3548,822
Oct 4, 202421.3221.5521.0321.1620.4360,921
Oct 3, 202421.7621.8521.2721.3920.6567,903
Oct 2, 202421.6822.1021.4221.9021.1429,628
Oct 1, 202421.7021.9021.3321.8221.0741,125
Sep 30, 202422.3922.4821.3021.6020.85120,250
Sep 27, 202422.4222.5022.2122.3921.6235,795
Sep 26, 202422.4222.4222.0922.3921.6231,490
Sep 25, 202422.3322.6322.1322.2821.5139,331
Sep 24, 202421.9922.4021.6922.3321.5645,100
Sep 23, 202421.8922.0021.4321.9021.1449,108
Sep 20, 202421.5521.9521.3221.9521.1928,867
Sep 19, 202420.8721.8920.8721.6920.9485,331
Sep 18, 202420.6321.1520.4020.7320.0135,470
Sep 17, 202420.3620.7420.1320.5519.8480,351
Sep 16, 202420.2620.3920.0820.2419.5455,692
Sep 13, 202420.1320.2520.0320.1319.4341,101
Sep 12, 202420.0020.3319.9720.1819.4839,242
Sep 11, 202420.0220.1219.7220.0119.3242,062
Sep 10, 202420.4120.4119.7520.0219.3376,673
Sep 9, 202419.9020.3619.6920.2719.5764,101
Sep 6, 2024 0.3984 Dividend
Sep 6, 202420.0020.0019.8319.9219.2346,696
Sep 5, 202420.1820.4020.1820.2919.20201,754
Sep 4, 202420.3020.4720.0420.3019.2178,366
Sep 3, 202420.4020.4920.1420.3019.2155,201
Aug 30, 202420.3620.4520.1320.3019.2172,783
Aug 29, 202420.4720.5720.2220.2219.1433,029
Aug 28, 202420.3920.7420.2520.3819.2953,203
Aug 27, 202420.3520.6320.2820.3919.3058,751
Aug 26, 202420.3420.7320.1120.2819.1975,421
Aug 23, 202420.0220.7219.8320.2819.1987,010
Aug 22, 202420.3520.4019.5019.6818.6353,543
Aug 21, 202420.4420.5020.2020.2019.1248,147
Aug 20, 202420.4820.5020.2020.3319.2485,544
Aug 19, 202420.5220.7820.2520.4819.38195,255
Aug 16, 202420.2720.7120.0020.4019.3195,424
Aug 15, 202419.7420.1619.3320.1219.0484,094
Aug 14, 202419.6619.9619.5019.7918.7381,315
Aug 13, 202419.0919.7819.0919.4118.3780,472
Aug 12, 202419.2819.4818.9018.9617.95165,658
Aug 9, 202419.3019.4819.3019.3418.3120,446
Aug 8, 202419.4019.4819.1719.4118.3722,520
Aug 7, 202419.0419.4819.0419.1318.1174,368
Aug 6, 202418.9619.4018.8818.9617.95131,305
Aug 5, 202419.1519.3618.5018.8717.8681,203
Aug 2, 202419.6919.8119.3919.6718.6266,534
Aug 1, 202419.6519.9919.6519.8918.83106,845
Jul 31, 202419.6319.9919.4219.7018.65227,830
Jul 30, 202419.3619.5319.1519.4118.3752,663
Jul 29, 202419.2819.4419.1619.2818.25155,282
Jul 26, 202419.2119.3919.1119.2318.2097,606
Jul 25, 202418.3019.4418.2519.1618.13372,907
Jul 24, 202419.1719.2918.7818.8017.7953,991
Jul 23, 202419.3019.3019.0619.0718.0541,890
Jul 22, 202419.3519.5019.0819.1418.1247,630
Jul 19, 202419.5719.7319.3519.3518.3174,063
Jul 18, 202419.4919.7019.3319.4518.41107,138
Jul 17, 202419.3919.8219.2619.3618.3299,945
Jul 16, 202418.9719.6418.8519.4618.4290,657
Jul 15, 202419.0819.1618.7218.8017.7972,355
Jul 12, 202418.7319.3318.4718.8317.8299,403
Jul 11, 202418.6018.8918.4918.7517.75109,819
Jul 10, 202418.5518.6418.2518.3417.3680,504
Jul 9, 202418.3018.6918.2518.5517.56131,818
Jul 8, 202418.3818.4818.1018.3417.3675,202
Jul 5, 202418.3018.5118.0718.4517.4663,348
Jul 3, 202418.2818.5018.1718.2017.2394,973
Jul 2, 202418.0818.3718.0018.3017.32165,903
Jul 1, 202417.9618.1217.9618.0117.0564,553
Jun 28, 202418.1718.3018.0018.0217.06222,316
Jun 27, 202418.2518.3017.9618.0017.0474,783
Jun 26, 202418.2318.3018.0518.1717.2043,549
Jun 25, 202418.2818.3218.0918.3217.3439,565
Jun 24, 202418.2318.3018.0418.1817.2126,362
Jun 21, 202417.9618.3317.9618.1617.1969,077
Jun 20, 202417.9718.0817.9418.0017.04108,548
Jun 18, 202418.0018.2417.9017.9617.00103,720
Jun 17, 202418.2418.2717.9618.0117.05139,867
Jun 14, 202417.9518.3417.8818.1717.2095,138
Jun 13, 202418.1018.1917.9018.0017.0485,522
Jun 12, 202418.0018.3417.9318.0517.08189,429
Jun 11, 202417.8617.9917.7217.7516.80106,825
Jun 10, 202417.9818.0017.8517.9817.0291,950
Jun 7, 2024 0.3984 Dividend
Jun 7, 202417.9618.1817.9018.0017.04135,191
Jun 6, 202418.1618.3917.9018.1916.84281,074
Jun 5, 202417.8518.1917.7718.1416.79171,159
Jun 4, 202417.6317.8617.6217.8516.52169,938
Jun 3, 202417.8017.8017.5617.6216.31135,636
May 31, 202417.3117.8617.1017.8016.48422,272
May 30, 202417.1817.4517.1817.2615.9853,892
May 29, 202417.2017.3516.9317.1115.84231,817
May 28, 202417.3317.4517.1017.2515.97116,270
May 24, 202417.5417.5517.1317.2816.00201,729
May 23, 202417.5717.6017.3417.5516.25171,048
May 22, 202417.8617.8617.5517.6016.29107,849
May 21, 202417.8917.9217.6917.7616.44117,643
May 20, 202417.8417.9517.7017.7916.4782,380
May 17, 202417.6118.0017.5517.7616.4471,423
May 16, 202417.8017.8917.5717.7516.43180,431
May 15, 202417.6918.1017.5517.6916.38255,043
May 14, 202417.3617.6017.3517.5216.22167,018
May 13, 202417.3617.4617.3617.4016.1196,605

Related Tickers

GOVB Gouverneur Bancorp, Inc.
12.60
0.00%
 
CNND Canandaigua National Corporation
180.00
+0.56%
 
CMUV CMUV Bancorp
22.00
+1.85%
 
BANC-PF Banc of California, Inc.
24.93
+0.59%
 
WAL-PA Western Alliance Bancorporation
21.01
+0.86%
 
PMHG Prime Meridian Holding Company
48.00
0.00%
 
SNV-PD Synovus Financial Corp.
24.67
-0.70%
 
CTUY Century Next Financial Corporation
44.25
-1.12%
 
WTFCM Wintrust Financial Corporation
25.09
+0.12%
 
USB-PA U.S. Bancorp PERP PFD SER A
846.03
-0.35%