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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$39.30$87.95868,567——
2012-12-28$38.82$86.88745,233——
2012-12-27$39.09$87.48673,633——
2012-12-26$38.85$86.95501,133——
2012-12-24$38.91$87.08473,900——
2012-12-21$39.45$88.291,804,033——
2012-12-20$39.72$88.89855,067——
2012-12-19$39.54$88.491,836,700——
2012-12-18$39.78$89.031,238,800——
2012-12-17$38.85$86.95851,067——
2012-12-14$38.25$85.60653,000——
2012-12-13$38.67$86.54683,133——
2012-12-12$38.46$86.07782,167——
2012-12-11$38.67$86.541,311,633——
2012-12-10$38.91$87.081,228,733——
2012-12-07$38.82$86.88733,500——
2012-12-06$38.79$86.81881,733——
2012-12-05$39.27$87.89836,067——
2012-12-04$38.85$86.95940,900——
2012-12-03$39.00$87.28678,300——
2012-11-30$39.03$87.351,073,300——
2012-11-29$38.61$86.41727,967——
2012-11-28$38.22$85.54622,467——
2012-11-27$38.07$85.20771,067——
2012-11-26$38.61$86.41425,133——
2012-11-23$38.70$86.61235,633——
2012-11-21$38.01$85.07431,467——
2012-11-20$38.22$85.54824,800——
2012-11-19$38.07$85.20907,267——
2012-11-16$37.65$84.26921,533——
2012-11-15$37.35$83.591,420,367——
2012-11-14$37.59$84.131,509,633——
2012-11-13$37.62$84.19893,600——
2012-11-12$38.37$85.87842,700——
2012-11-09$38.67$86.541,150,600——
2012-11-08$38.61$86.411,217,500——
2012-11-07$39.12$87.552,198,067——
2012-11-06$40.41$90.441,258,300——
2012-11-05$40.50$90.641,244,367——
2012-11-02$41.52$91.241,561,433——
2012-11-01$42.30$92.961,588,900——
2012-10-31$41.58$91.371,217,933——
2012-10-26$41.52$91.241,087,467——
2012-10-25$41.70$91.641,608,800——
2012-10-24$41.76$91.773,413,533——
2012-10-23$43.89$96.451,651,300——
2012-10-22$43.89$96.451,402,100——
2012-10-19$43.59$95.791,344,367——
2012-10-18$43.20$94.931,374,967——
2012-10-17$43.50$95.591,658,167——
2012-10-16$42.72$93.881,422,500——
2012-10-15$43.26$95.071,396,433——
2012-10-12$43.35$95.261,894,867——
2012-10-11$44.43$97.64959,033——
2012-10-10$44.52$97.831,306,767——
2012-10-09$44.85$98.561,718,733——
2012-10-08$44.73$98.30935,800——
2012-10-05$44.82$98.491,686,833——
2012-10-04$44.55$97.901,961,000——
2012-10-03$43.62$95.861,289,333——
2012-10-02$43.08$94.671,558,767——
2012-10-01$42.27$92.891,422,167——
2012-09-28$42.48$93.351,174,833——
2012-09-27$42.33$93.021,039,433——
2012-09-26$41.73$91.70926,667——
2012-09-25$41.91$92.101,436,533——
2012-09-24$42.36$93.091,597,267——
2012-09-21$41.04$90.191,477,900——
2012-09-20$41.10$90.32914,433——
2012-09-19$41.55$91.31678,333——
2012-09-18$41.43$91.04867,433——
2012-09-17$41.40$90.98848,733——
2012-09-14$42.36$93.091,697,000——
2012-09-13$41.28$90.711,961,700——
2012-09-12$41.16$90.45609,733——
2012-09-11$40.86$89.79518,000——
2012-09-10$40.68$89.40576,967——
2012-09-07$40.83$89.73724,200——
2012-09-06$40.71$89.461,255,933——
2012-09-05$40.11$88.14856,300——
2012-09-04$40.23$88.41913,733——
2012-08-31$39.78$87.421,028,467——
2012-08-30$39.54$86.89575,967——
2012-08-29$39.57$86.96568,533——
2012-08-28$39.54$86.89475,100——
2012-08-27$39.51$86.821,133,900——
2012-08-24$39.48$86.76539,567——
2012-08-23$39.33$86.43510,167——
2012-08-22$39.36$86.50559,100——
2012-08-21$39.54$86.891,114,300——
2012-08-20$39.78$87.42783,200——
2012-08-17$39.87$87.621,004,133——
2012-08-16$39.57$86.96769,600——
2012-08-15$39.54$86.89656,100——
2012-08-14$39.48$86.76706,633——
2012-08-13$39.30$86.36776,400——
2012-08-10$39.33$86.43487,733——
2012-08-09$39.27$86.30844,567——
2012-08-08$39.03$85.77842,000——
2012-08-07$38.88$85.441,487,433——
2012-08-06$38.10$83.73722,900——
2012-08-03$38.43$84.45985,333——
2012-08-02$38.73$83.46992,767——
2012-08-01$38.91$83.851,164,433——
2012-07-31$38.94$83.921,068,767——
2012-07-30$38.37$82.69845,500——
2012-07-27$38.13$82.171,006,433——
2012-07-26$37.95$81.781,154,067——
2012-07-25$37.98$81.852,487,367——
2012-07-24$37.08$79.91843,367——
2012-07-23$37.14$80.04851,600——
2012-07-20$37.74$81.33873,700——
2012-07-19$37.95$81.78583,600——
2012-07-18$38.10$82.11610,833——
2012-07-17$38.04$81.98798,367——
2012-07-16$37.44$80.68674,833——
2012-07-13$37.71$81.26638,000——
2012-07-12$36.84$79.39873,200——
2012-07-11$37.53$80.88754,267——
2012-07-10$37.14$80.04864,000——
2012-07-09$37.17$80.101,931,600——
2012-07-06$38.49$82.95616,500——
2012-07-05$38.07$82.04733,167——
2012-07-03$38.16$82.23438,233——
2012-07-02$38.10$82.11768,500——
2012-06-29$37.59$81.01975,667——
2012-06-28$37.38$80.55945,867——
2012-06-27$37.41$80.62690,300——
2012-06-26$36.63$78.94714,967——
2012-06-25$36.69$79.07739,933——
2012-06-22$37.26$80.29566,767——
2012-06-21$36.84$79.39889,967——
2012-06-20$37.59$81.01898,300——
2012-06-19$37.14$80.04839,533——
2012-06-18$36.93$79.58917,867——
2012-06-15$37.02$79.781,142,733——
2012-06-14$36.63$78.94867,900——
2012-06-13$36.27$78.161,124,967——
2012-06-12$36.27$78.161,409,967——
2012-06-11$35.49$76.481,083,933——
2012-06-08$36.45$78.55691,267——
2012-06-07$36.06$77.711,251,700——
2012-06-06$35.82$77.19981,533——
2012-06-05$35.28$76.031,269,733——
2012-06-04$34.71$74.802,472,033——
2012-06-01$35.40$76.292,210,100——
2012-05-31$37.05$79.841,096,567——
2012-05-30$37.26$80.29904,867——
2012-05-29$38.34$82.62911,100——
2012-05-25$38.10$82.11664,500——
2012-05-24$38.04$81.98902,100——
2012-05-23$37.92$81.721,146,233——
2012-05-22$37.65$81.141,023,933——
2012-05-21$37.35$80.491,083,467——
2012-05-18$37.44$80.681,045,367——
2012-05-17$37.68$81.201,384,133——
2012-05-16$37.80$81.461,142,867——
2012-05-15$37.92$81.721,217,000——
2012-05-14$38.37$82.691,469,633——
2012-05-11$38.79$83.591,141,933——
2012-05-10$38.52$83.011,016,233——
2012-05-09$38.55$83.07876,633——
2012-05-08$39.12$84.30935,600——
2012-05-07$39.18$84.431,895,300——
2012-05-04$38.70$83.401,530,833——
2012-05-03$39.09$84.241,541,467——
2012-05-02$40.41$85.471,482,533——
2012-05-01$40.23$85.091,466,800——
2012-04-30$40.47$85.59909,833——
2012-04-27$40.86$86.421,451,433——
2012-04-26$40.23$85.091,079,767——
2012-04-25$39.90$84.39931,533——
2012-04-24$39.57$83.69906,667——
2012-04-23$39.12$82.74899,267——
2012-04-20$39.36$83.251,132,833——
2012-04-19$39.12$82.742,246,500——
2012-04-18$39.99$84.582,986,500——
2012-04-17$40.95$86.612,414,133——
2012-04-16$39.84$84.26838,500——
2012-04-13$39.48$83.501,043,667——
2012-04-12$40.50$85.66650,633——
2012-04-11$40.20$85.02735,600——
2012-04-10$39.57$83.691,256,933——
2012-04-09$40.20$85.021,033,033——
2012-04-05$40.89$86.482,084,133——
2012-04-04$41.70$88.201,390,200——
2012-04-03$41.61$88.001,258,233——
2012-04-02$41.34$87.431,298,667——
2012-03-30$41.73$88.261,977,933——
2012-03-29$41.07$86.861,246,933——
2012-03-28$41.55$87.881,125,833——
2012-03-27$40.92$86.55939,867——
2012-03-26$41.19$87.121,050,200——
2012-03-23$40.89$86.481,182,733——
2012-03-22$40.68$86.041,240,533——
2012-03-21$41.25$87.241,342,533——
2012-03-20$41.34$87.431,371,000——
2012-03-19$41.49$87.751,727,533——
2012-03-16$41.73$88.263,767,867——
2012-03-15$40.65$85.972,205,267——
2012-03-14$39.42$83.371,204,300——
2012-03-13$39.78$84.131,520,533——
2012-03-12$39.06$82.61937,100——
2012-03-09$38.97$82.421,548,100——
2012-03-08$38.58$81.601,271,300——
2012-03-07$38.97$82.421,187,233——
2012-03-06$38.58$81.601,884,033——
2012-03-05$39.12$82.745,073,767——
2012-03-02$39.09$82.681,258,900——
2012-03-01$39.18$82.871,353,100——
2012-02-29$39.03$82.551,271,800——
2012-02-28$39.27$83.061,144,167——
2012-02-27$39.09$82.681,098,633——
2012-02-24$38.64$81.721,470,267——
2012-02-23$38.40$81.221,263,933——
2012-02-22$38.16$80.711,299,433——
2012-02-21$38.73$81.913,556,033——
2012-02-17$38.85$82.171,411,100——
2012-02-16$38.43$81.281,587,167——
2012-02-15$37.62$79.571,505,667——
2012-02-14$36.96$78.171,390,333——
2012-02-13$37.50$79.311,193,900——
2012-02-10$37.44$79.191,205,567——
2012-02-09$37.86$80.071,462,767——
2012-02-08$37.92$80.201,952,767——
2012-02-07$37.62$79.572,031,367——
2012-02-06$37.44$79.194,284,767——
2012-02-03$38.07$80.522,845,067——
2012-02-02$38.91$80.712,586,400——
2012-02-01$38.46$79.771,355,667——
2012-01-31$38.07$78.971,632,767——
2012-01-30$38.40$79.651,869,867——
2012-01-27$38.10$79.031,839,033——
2012-01-26$38.16$79.151,839,900——
2012-01-25$38.61$80.092,680,667——
2012-01-24$39.27$81.452,236,967——
2012-01-23$39.12$81.141,961,333——
2012-01-20$39.39$81.702,547,967——
2012-01-19$39.03$80.961,933,700——
2012-01-18$39.48$81.891,573,100——
2012-01-17$39.33$81.581,173,500——
2012-01-13$39.96$82.891,306,967——
2012-01-12$39.99$82.951,300,000——
2012-01-11$39.69$82.331,351,733——
2012-01-10$39.66$82.261,368,167——
2012-01-09$39.63$82.201,902,633——
2012-01-06$39.06$81.021,823,967——
2012-01-05$38.85$80.581,672,333——
2012-01-04$38.49$79.843,412,600——
2012-01-03$37.80$78.411,105,700——