Flagstar Financial (FLG) went public on November 23, 1993, when it opened at a split-adjusted price of $0.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $9.49 | $9.87 | $8.56 | $9.25 | 38,276,700 |
December 2024 | $11.96 | $12.49 | $8.82 | $9.33 | 145,116,100 |
November 2024 | $10.14 | $12.94 | $10.01 | $11.96 | 119,183,200 |
October 2024 | $11.13 | $12.48 | $10.03 | $10.11 | 127,218,100 |
September 2024 | $10.69 | $12.41 | $9.50 | $11.22 | 149,995,300 |
August 2024 | $10.46 | $11.47 | $9.09 | $10.82 | 130,329,000 |
July 2024 | $9.67 | $12.12 | $9.09 | $10.50 | 152,557,366 |
June 2024 | $10.15 | $10.39 | $8.62 | $9.64 | 123,345,868 |
May 2024 | $9.52 | $11.97 | $8.96 | $9.82 | 131,741,467 |
April 2024 | $9.67 | $10.00 | $7.82 | $7.91 | 125,566,500 |
March 2024 | $10.30 | $13.13 | $5.07 | $9.61 | 375,418,400 |
February 2024 | $19.35 | $19.38 | $10.64 | $14.30 | 342,382,204 |
January 2024 | $30.14 | $31.38 | $16.49 | $19.12 | 92,983,298 |
December 2023 | $27.71 | $33.95 | $27.57 | $30.23 | 70,269,665 |
November 2023 | $27.53 | $29.72 | $26.30 | $27.80 | 60,543,635 |
October 2023 | $32.87 | $33.02 | $26.48 | $27.53 | 77,278,800 |
September 2023 | $35.86 | $36.21 | $31.83 | $32.93 | 52,416,467 |
August 2023 | $39.40 | $39.52 | $33.80 | $35.66 | 59,880,834 |
July 2023 | $32.37 | $40.78 | $31.31 | $39.77 | 63,445,200 |
June 2023 | $29.82 | $32.69 | $29.51 | $32.23 | 70,469,101 |
May 2023 | $30.39 | $32.14 | $25.46 | $29.48 | 110,205,599 |
April 2023 | $25.49 | $30.39 | $23.94 | $30.10 | 98,098,201 |
March 2023 | $24.92 | $26.33 | $16.36 | $25.46 | 204,042,435 |
February 2023 | $27.51 | $28.92 | $24.95 | $25.01 | 47,131,199 |
January 2023 | $23.99 | $28.17 | $23.82 | $27.67 | 53,527,165 |
