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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$50.55$121.16458,267——
2013-12-30$50.25$120.44435,033——
2013-12-27$50.25$120.44461,700——
2013-12-26$49.98$119.80491,333——
2013-12-24$50.07$120.01238,067——
2013-12-23$49.86$119.51506,100——
2013-12-20$49.68$119.081,019,967——
2013-12-19$49.02$117.50639,067——
2013-12-18$49.32$118.22493,267——
2013-12-17$48.93$117.28616,667——
2013-12-16$48.99$117.42530,600——
2013-12-13$48.69$116.70357,533——
2013-12-12$48.57$116.42532,233——
2013-12-11$48.33$115.84595,000——
2013-12-10$49.02$117.50573,067——
2013-12-09$49.14$117.78582,000——
2013-12-06$49.17$117.86592,267——
2013-12-05$48.75$116.85611,267——
2013-12-04$48.96$117.35827,433——
2013-12-03$49.23$118.00769,433——
2013-12-02$49.62$118.93869,167——
2013-11-29$49.56$118.79402,100——
2013-11-27$49.26$118.07497,467——
2013-11-26$49.50$118.65719,700——
2013-11-25$49.59$118.86464,167——
2013-11-22$49.41$118.43517,167——
2013-11-21$49.23$118.00700,767——
2013-11-20$48.66$116.63992,133——
2013-11-19$49.02$117.50566,233——
2013-11-18$48.81$116.99720,700——
2013-11-15$49.35$118.29613,600——
2013-11-14$49.86$119.51635,867——
2013-11-13$49.53$118.72580,367——
2013-11-12$49.23$118.00786,933——
2013-11-11$49.29$118.14841,300——
2013-11-08$48.90$117.21919,867——
2013-11-07$48.12$115.341,072,300——
2013-11-06$48.15$115.41639,967——
2013-11-05$47.73$114.401,515,067——
2013-11-04$48.90$115.41853,433——
2013-11-01$48.54$114.56827,800——
2013-10-31$48.63$114.77983,733——
2013-10-30$48.45$114.35665,133——
2013-10-29$48.84$115.27804,467——
2013-10-28$48.27$113.92520,533——
2013-10-25$48.24$113.85618,933——
2013-10-24$48.12$113.57897,233——
2013-10-23$47.40$111.87936,000——
2013-10-22$47.43$111.94643,400——
2013-10-21$47.34$111.73649,433——
2013-10-18$47.46$112.01954,967——
2013-10-17$47.70$112.581,075,567——
2013-10-16$47.37$111.80646,133——
2013-10-15$46.74$110.31566,067——
2013-10-14$46.98$110.88736,600——
2013-10-11$46.89$110.671,307,833——
2013-10-10$46.89$110.67846,433——
2013-10-09$45.63$107.69647,300——
2013-10-08$45.60$107.62671,867——
2013-10-07$45.75$107.98505,667——
2013-10-04$46.38$109.46632,967——
2013-10-03$46.08$108.76741,633——
2013-10-02$45.72$107.91720,633——
2013-10-01$46.44$109.601,681,133——
2013-09-30$45.33$106.99938,000——
2013-09-27$45.33$106.99673,300——
2013-09-26$45.96$108.47815,867——
2013-09-25$45.60$107.62754,067——
2013-09-24$45.03$106.28743,767——
2013-09-23$44.76$105.64734,733——
2013-09-20$45.00$106.211,343,633——
2013-09-19$44.97$106.141,560,333——
2013-09-18$45.72$107.91881,367——
2013-09-17$46.05$108.68691,133——
2013-09-16$45.33$106.99557,233——
2013-09-13$45.21$106.70628,300——
2013-09-12$45.24$106.77895,833——
2013-09-11$44.73$105.57673,433——
2013-09-10$44.22$104.37723,100——
2013-09-09$43.65$103.02684,033——
2013-09-06$43.59$102.88731,333——
2013-09-05$43.98$103.80621,600——
2013-09-04$43.89$103.59885,033——
2013-09-03$43.68$103.091,553,033——
2013-08-30$43.95$103.73799,500——
2013-08-29$44.52$105.07713,967——
2013-08-28$44.88$105.92888,033——
2013-08-27$44.28$104.51852,800——
2013-08-26$45.69$107.83665,000——
2013-08-23$46.11$108.83504,633——
2013-08-22$46.26$109.18525,400——
2013-08-21$45.75$107.98624,900——
2013-08-20$46.50$109.75702,500——
2013-08-19$46.05$108.68869,467——
2013-08-16$46.62$110.031,653,433——
2013-08-15$46.17$108.971,344,300——
2013-08-14$46.20$109.04981,733——
2013-08-13$45.90$108.33872,133——
2013-08-12$46.26$109.18727,467——
2013-08-09$46.11$108.83772,467——
2013-08-08$46.20$109.04737,800——
2013-08-07$46.23$109.111,153,233——
2013-08-06$46.20$109.041,032,633——
2013-08-05$45.75$107.981,074,067——
2013-08-02$47.37$110.032,795,900——
2013-08-01$47.07$109.333,875,433——
2013-07-31$45.51$105.712,426,800——
2013-07-30$44.58$103.551,154,533——
2013-07-29$44.55$103.481,060,000——
2013-07-26$44.55$103.48836,200——
2013-07-25$44.76$103.971,038,867——
2013-07-24$44.40$103.132,532,467——
2013-07-23$45.21$105.011,155,567——
2013-07-22$44.82$104.11688,033——
2013-07-19$44.73$103.90771,267——
2013-07-18$44.55$103.48886,467——
2013-07-17$43.95$102.09424,633——
2013-07-16$43.62$101.32736,900——
2013-07-15$43.65$101.39840,600——
2013-07-12$43.80$101.741,164,300——
2013-07-11$43.23$100.411,222,033——
2013-07-10$43.74$101.601,190,433——
2013-07-09$43.77$101.671,377,233——
2013-07-08$43.65$101.391,154,600——
2013-07-05$43.20$100.34653,167——
2013-07-03$42.57$98.88385,033——
2013-07-02$42.36$98.39939,033——
2013-07-01$42.39$98.461,168,467——
2013-06-28$42.00$97.561,040,000——
2013-06-27$42.12$97.84737,933——
2013-06-26$41.64$96.72795,733——
2013-06-25$41.34$96.021,138,900——
2013-06-24$40.71$94.561,690,933——
2013-06-21$40.89$94.981,771,467——
2013-06-20$40.59$94.281,479,067——
2013-06-19$40.77$94.701,098,400——
2013-06-18$40.83$94.841,113,300——
2013-06-17$40.50$94.071,363,033——
2013-06-14$40.08$93.101,763,533——
2013-06-13$39.69$92.19680,500——
2013-06-12$39.39$91.49654,667——
2013-06-11$39.75$92.33688,167——
2013-06-10$40.20$93.38952,433——
2013-06-07$39.66$92.12975,500——
2013-06-06$39.21$91.08861,533——
2013-06-05$38.88$90.31896,100——
2013-06-04$39.21$91.08865,733——
2013-06-03$39.42$91.561,125,000——
2013-05-31$39.24$91.151,643,967——
2013-05-30$40.05$93.031,627,600——
2013-05-29$40.02$92.961,656,233——
2013-05-28$40.50$94.071,148,033——
2013-05-24$40.59$94.281,017,100——
2013-05-23$40.92$95.051,262,467——
2013-05-22$41.04$95.331,191,367——
2013-05-21$41.76$97.00584,300——
2013-05-20$41.73$96.93699,667——
2013-05-17$41.34$96.02919,500——
2013-05-16$40.95$95.12867,833——
2013-05-15$40.92$95.051,126,767——
2013-05-14$40.50$94.071,066,333——
2013-05-13$40.47$94.00776,133——
2013-05-10$40.47$94.00588,533——
2013-05-09$40.44$93.93772,500——
2013-05-08$40.62$94.35758,767——
2013-05-07$40.56$94.211,391,667——
2013-05-06$39.87$92.61926,800——
2013-05-03$39.87$92.611,120,667——
2013-05-02$40.50$92.33883,067——
2013-05-01$40.08$91.371,007,867——
2013-04-30$40.65$92.671,152,433——
2013-04-29$40.26$91.78878,167——
2013-04-26$40.08$91.37867,667——
2013-04-25$40.17$91.58905,633——
2013-04-24$39.96$91.101,985,100——
2013-04-23$40.65$92.671,203,300——
2013-04-22$40.44$92.19660,300——
2013-04-19$40.17$91.58547,000——
2013-04-18$39.60$90.28532,133——
2013-04-17$39.60$90.28911,267——
2013-04-16$40.11$91.44946,033——
2013-04-15$39.93$91.03924,800——
2013-04-12$40.92$93.29774,700——
2013-04-11$41.52$94.66772,267——
2013-04-10$41.58$94.79889,867——
2013-04-09$41.25$94.04819,867——
2013-04-08$41.10$93.70699,867——
2013-04-05$40.74$92.88942,000——
2013-04-04$40.83$93.081,388,900——
2013-04-03$40.95$93.361,600,467——
2013-04-02$41.97$95.68966,167——
2013-04-01$42.69$97.32556,433——
2013-03-28$43.05$98.141,026,500——
2013-03-27$42.96$97.94644,700——
2013-03-26$42.72$97.39612,033——
2013-03-25$42.42$96.71654,100——
2013-03-22$42.51$96.91825,267——
2013-03-21$42.54$96.98597,667——
2013-03-20$42.60$97.12678,233——
2013-03-19$42.39$96.64597,100——
2013-03-18$42.54$96.981,146,533——
2013-03-15$42.66$97.251,453,933——
2013-03-14$42.63$97.191,055,000——
2013-03-13$42.12$96.02890,133——
2013-03-12$41.91$95.54832,267——
2013-03-11$41.61$94.861,211,867——
2013-03-08$41.73$95.131,868,500——
2013-03-07$40.86$93.152,417,000——
2013-03-06$39.93$91.031,575,967——
2013-03-05$40.38$92.06989,500——
2013-03-04$40.50$92.331,292,367——
2013-03-01$40.17$91.581,481,967——
2013-02-28$40.50$92.331,313,133——
2013-02-27$40.23$91.71994,667——
2013-02-26$40.20$91.65828,667——
2013-02-25$39.72$90.551,039,167——
2013-02-22$40.62$92.60828,067——
2013-02-21$40.20$91.65638,067——
2013-02-20$40.38$92.06697,067——
2013-02-19$41.25$94.04910,300——
2013-02-15$40.77$92.95603,400——
2013-02-14$40.80$93.01577,467——
2013-02-13$41.10$93.701,457,933——
2013-02-12$40.80$93.011,626,733——
2013-02-11$40.14$91.511,447,967——
2013-02-08$39.87$90.89902,133——
2013-02-07$39.66$90.421,170,700——
2013-02-06$40.92$91.581,357,167——
2013-02-05$40.62$90.911,670,567——
2013-02-04$39.87$89.231,175,767——
2013-02-01$40.08$89.701,761,533——
2013-01-31$40.05$89.632,020,700——
2013-01-30$39.18$87.682,704,100——
2013-01-29$39.66$88.761,061,533——
2013-01-28$39.57$88.56729,967——
2013-01-25$39.21$87.75762,933——
2013-01-24$39.30$87.951,491,200——
2013-01-23$39.84$89.161,284,867——
2013-01-22$40.59$90.841,462,500——
2013-01-18$40.71$91.11863,467——
2013-01-17$40.95$91.64809,533——
2013-01-16$40.56$90.77874,767——
2013-01-15$40.35$90.30769,400——
2013-01-14$40.35$90.30538,733——
2013-01-11$40.53$90.70793,967——
2013-01-10$40.23$90.03764,900——
2013-01-09$39.87$89.23782,000——
2013-01-08$39.72$88.89874,467——
2013-01-07$39.72$88.89909,400——
2013-01-04$40.05$89.631,288,033——
2013-01-03$40.38$90.371,054,667——
2013-01-02$40.23$90.031,042,900——