NYSE:FLG | Historical Stock Price | FLAGSTAR BANK, NATIONAL ASSOCIATION

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-11-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.38$7.50$16.64$36.94$82.01$182.041993-11-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$61.71$81.67380,933——
2004-12-30$62.31$82.47625,800——
2004-12-29$60.72$80.36367,667——
2004-12-28$60.15$79.61385,400——
2004-12-27$59.85$79.21346,067——
2004-12-23$59.85$79.21207,333——
2004-12-22$59.52$78.78378,700——
2004-12-21$58.95$78.02473,133——
2004-12-20$59.85$79.21361,633——
2004-12-17$60.54$80.13740,467——
2004-12-16$60.00$79.41401,333——
2004-12-15$60.00$79.41497,233——
2004-12-14$61.35$81.20455,133——
2004-12-13$60.87$80.56391,167——
2004-12-10$60.03$79.45354,433——
2004-12-09$59.76$79.09396,400——
2004-12-08$58.59$77.54697,433——
2004-12-07$57.90$76.63490,067——
2004-12-06$58.41$77.31432,733——
2004-12-03$58.98$78.06504,833——
2004-12-02$60.00$79.41445,733——
2004-12-01$60.00$79.41584,567——
2004-11-30$59.34$78.54566,833——
2004-11-29$59.76$79.091,017,600——
2004-11-26$58.05$76.83110,800——
2004-11-24$58.05$76.83333,167——
2004-11-23$58.23$77.07313,467——
2004-11-22$58.35$77.23555,600——
2004-11-19$57.78$76.47746,500——
2004-11-18$58.05$76.83266,333——
2004-11-17$58.41$77.31300,533——
2004-11-16$57.96$76.71536,033——
2004-11-15$57.39$75.96332,200——
2004-11-12$57.69$76.35538,100——
2004-11-11$56.01$74.13387,833——
2004-11-10$55.59$73.57351,000——
2004-11-09$54.69$72.38493,533——
2004-11-08$54.90$72.66456,267——
2004-11-05$55.08$72.90495,533——
2004-11-04$56.31$74.53394,033——
2004-11-03$55.17$73.02401,933——
2004-11-02$54.72$72.42475,500——
2004-11-01$54.57$72.22313,400——
2004-10-29$55.08$72.90293,933——
2004-10-28$55.17$73.02407,867——
2004-10-27$55.68$72.70728,000——
2004-10-26$54.45$71.091,095,167——
2004-10-25$54.15$70.70828,700——
2004-10-22$54.27$70.86660,500——
2004-10-21$54.87$71.641,234,533——
2004-10-20$56.61$73.912,741,433——
2004-10-19$61.05$79.71265,533——
2004-10-18$61.62$80.46307,333——
2004-10-15$60.03$78.38464,667——
2004-10-14$60.30$78.73423,200——
2004-10-13$62.37$81.44211,833——
2004-10-12$63.15$82.45294,433——
2004-10-11$62.67$81.83237,933——
2004-10-08$61.56$80.38276,000——
2004-10-07$62.04$81.00329,900——
2004-10-06$62.40$81.47236,067——
2004-10-05$62.40$81.47340,133——
2004-10-04$61.86$80.77327,267——
2004-10-01$61.71$80.57302,867——
2004-09-30$61.62$80.46382,300——
2004-09-29$60.87$79.48373,500——
2004-09-28$60.12$78.50592,767——
2004-09-27$58.89$76.89700,967——
2004-09-24$60.33$78.77344,467——
2004-09-23$60.54$79.05476,933——
2004-09-22$60.81$79.40752,833——
2004-09-21$62.73$81.91438,900——
2004-09-20$63.42$82.81511,700——
2004-09-17$64.86$84.69438,167——
2004-09-16$65.76$85.86436,600——
2004-09-15$64.20$83.82402,467——
2004-09-14$65.37$85.35419,400——
2004-09-13$65.52$85.55372,200——
2004-09-10$64.74$84.53310,300——
2004-09-09$64.50$84.22448,867——
2004-09-08$64.77$84.57668,167——
2004-09-07$65.61$85.67540,300——
2004-09-03$66.00$86.18470,300——
2004-09-02$66.00$86.18464,800——
2004-09-01$65.28$85.24727,600——
2004-08-31$64.05$83.63981,967——
2004-08-30$62.31$81.36389,433——
2004-08-27$62.85$82.06264,200——
2004-08-26$62.73$81.91548,467——
2004-08-25$62.55$81.67823,400——
2004-08-24$60.84$79.44568,733——
2004-08-23$60.00$78.34328,567——
2004-08-20$61.02$79.67378,233——
2004-08-19$60.63$79.16333,367——
2004-08-18$61.17$79.87783,867——
2004-08-17$59.67$77.91517,167——
2004-08-16$59.10$77.17323,000——
2004-08-13$58.71$76.66267,267——
2004-08-12$58.80$76.77368,700——
2004-08-11$59.40$77.56684,800——
2004-08-10$58.50$76.38480,667——
2004-08-09$58.59$76.50508,833——
2004-08-06$58.11$75.87605,267——
2004-08-05$57.15$74.62514,000——
2004-08-04$57.12$74.58336,867——
2004-08-03$56.61$73.91358,367——
2004-08-02$57.90$74.62555,533——
2004-07-30$57.72$74.39433,400——
2004-07-29$58.44$75.32481,467——
2004-07-28$57.57$74.19692,033——
2004-07-27$58.20$75.011,027,967——
2004-07-26$57.00$73.461,141,100——
2004-07-23$55.53$71.57530,267——
2004-07-22$55.14$71.06643,933——
2004-07-21$55.38$71.371,122,800——
2004-07-20$54.15$69.79419,167——
2004-07-19$53.64$69.13804,600——
2004-07-16$53.73$69.25732,300——
2004-07-15$54.87$70.71505,267——
2004-07-14$54.75$70.56761,200——
2004-07-13$54.15$69.79669,200——
2004-07-12$54.96$70.83603,100——
2004-07-09$54.21$69.86948,333——
2004-07-08$54.54$70.29719,400——
2004-07-07$54.87$70.71919,467——
2004-07-06$55.62$71.681,189,133——
2004-07-02$56.46$72.764,784,200——
2004-07-01$57.69$74.351,035,000——
2004-06-30$58.89$75.901,109,733——
2004-06-29$58.56$75.472,413,333——
2004-06-28$58.59$75.512,152,867——
2004-06-25$61.14$78.802,086,900——
2004-06-24$63.00$81.192,761,333——
2004-06-23$61.41$79.143,012,433——
2004-06-22$57.60$74.231,098,067——
2004-06-21$58.80$75.781,388,600——
2004-06-18$58.38$75.241,316,167——
2004-06-17$58.59$75.511,611,067——
2004-06-16$59.70$76.941,118,567——
2004-06-15$60.54$78.021,115,600——
2004-06-14$59.85$77.132,464,133——
2004-06-10$63.93$82.391,458,767——
2004-06-09$66.00$85.061,158,233——
2004-06-08$67.11$86.49498,300——
2004-06-07$67.29$86.72734,600——
2004-06-04$66.21$85.33902,933——
2004-06-03$66.90$86.22955,400——
2004-06-02$69.24$89.23758,367——
2004-06-01$69.42$89.47928,867——
2004-05-28$70.26$90.55796,333——
2004-05-27$72.09$92.911,559,767——
2004-05-26$70.08$90.32840,200——
2004-05-25$68.40$88.15948,267——
2004-05-24$67.68$87.221,450,000——
2004-05-21$66.24$85.371,486,233——
2004-05-20$65.04$83.821,895,833——
2004-05-19$66.51$85.72713,300——
2004-05-18$67.59$87.11968,200——
2004-05-17$67.47$86.951,571,800——
2004-05-14$70.80$91.251,547,167——
2004-05-13$71.88$92.641,404,300——
2004-05-12$69.15$89.121,808,600——
2004-05-11$71.40$92.023,063,867——
2004-05-10$68.40$88.152,992,167——
2004-05-07$72.39$93.29984,467——
2004-05-06$74.70$96.27878,267——
2004-05-05$77.70$100.14954,833——
2004-05-04$75.48$97.281,168,700——
2004-05-03$75.06$96.74594,533——
2004-04-30$75.21$96.93774,833——
2004-04-29$74.31$95.771,374,733——
2004-04-28$74.85$95.501,295,400——
2004-04-27$77.52$98.90690,233——
2004-04-26$77.85$99.33668,133——
2004-04-23$78.69$100.40740,667——
2004-04-22$79.77$101.781,203,367——
2004-04-21$78.84$100.592,852,900——
2004-04-20$86.91$110.88646,367——
2004-04-19$89.22$113.83484,200——
2004-04-16$88.50$112.91836,233——
2004-04-15$86.91$110.881,044,867——
2004-04-14$85.65$109.281,377,833——
2004-04-13$88.05$112.34896,733——
2004-04-12$90.81$115.86797,767——
2004-04-08$93.00$118.65457,967——
2004-04-07$94.98$121.18346,333——
2004-04-06$94.80$120.95742,833——
2004-04-05$93.09$118.771,337,500——
2004-04-02$94.89$121.071,820,400——
2004-04-01$102.33$130.56405,667——
2004-03-31$102.84$131.21635,467——
2004-03-30$101.70$129.75377,300——
2004-03-29$100.74$128.53391,567——
2004-03-26$99.72$127.23583,100——
2004-03-25$97.68$124.63325,900——
2004-03-24$96.15$122.67427,733——
2004-03-23$96.90$123.63348,400——
2004-03-22$95.40$121.72423,533——
2004-03-19$95.46$121.79295,700——
2004-03-18$96.12$122.64354,867——
2004-03-17$96.06$122.56319,467——
2004-03-16$96.00$122.48416,667——
2004-03-15$95.55$121.91400,433——
2004-03-12$97.65$124.59376,000——
2004-03-11$96.45$123.06430,733——
2004-03-10$98.34$125.47449,433——
2004-03-09$99.27$126.65329,800——
2004-03-08$100.05$127.65404,567——
2004-03-05$99.15$126.50612,467——
2004-03-04$96.75$123.44618,700——
2004-03-03$98.16$125.24997,367——
2004-03-02$99.15$126.501,031,000——
2004-03-01$104.55$133.39572,267——
2004-02-27$105.36$134.421,396,967——
2004-02-26$101.25$129.18441,667——
2004-02-25$100.56$128.30661,700——
2004-02-24$100.74$128.53904,500——
2004-02-23$99.00$126.31329,167——
2004-02-20$99.00$126.31513,367——
2004-02-19$99.57$127.04572,467——
2004-02-18$99.75$127.27463,100——
2004-02-17$99.38$126.80599,333——
2004-02-13$97.58$124.50467,778——
2004-02-12$97.51$124.42578,444——
2004-02-11$97.65$124.59430,267——
2004-02-10$95.31$121.60429,644——
2004-02-09$94.54$120.63413,289——
2004-02-06$94.41$120.45726,578——
2004-02-05$91.13$116.26704,089——
2004-02-04$91.64$116.92741,333——
2004-02-03$93.38$119.13529,867——
2004-02-02$93.49$119.28644,356——
2004-01-30$92.81$118.42684,400——
2004-01-29$89.60$114.31894,000——
2004-01-28$90.97$115.26978,844——
2004-01-27$92.95$117.773,035,644——
2004-01-26$93.40$118.34697,778——
2004-01-23$92.29$116.94475,422——
2004-01-22$90.83$115.09299,556——
2004-01-21$91.28$115.66261,956——
2004-01-20$90.22$114.32365,556——
2004-01-16$89.93$113.95331,156——
2004-01-15$89.28$113.12686,044——
2004-01-14$88.65$112.32471,733——
2004-01-13$85.75$108.64210,400——
2004-01-12$85.64$108.50294,711——
2004-01-09$84.78$107.42357,156——
2004-01-08$85.05$107.76280,889——
2004-01-07$84.60$107.19518,933——
2004-01-06$84.60$107.19409,156——
2004-01-05$83.93$106.33458,978——
2004-01-02$84.33$106.85220,844——