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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$36.06$121.391,218,900——
2019-12-30$35.43$119.272,277,833——
2019-12-27$35.37$119.07584,233——
2019-12-26$35.64$119.97442,333——
2019-12-24$35.52$119.57533,900——
2019-12-23$35.58$119.77860,433——
2019-12-20$35.85$120.683,327,767——
2019-12-19$35.97$121.09686,500——
2019-12-18$36.06$121.39820,900——
2019-12-17$36.06$121.39989,367——
2019-12-16$35.91$120.881,119,967——
2019-12-13$35.76$120.38908,000——
2019-12-12$36.09$121.491,026,167——
2019-12-11$35.37$119.071,149,600——
2019-12-10$35.22$118.562,311,467——
2019-12-09$35.73$120.282,397,233——
2019-12-06$35.64$119.971,727,000——
2019-12-05$35.19$118.462,407,167——
2019-12-04$35.28$118.761,261,600——
2019-12-03$35.28$118.761,468,333——
2019-12-02$35.40$119.171,179,233——
2019-11-29$35.76$120.38461,500——
2019-11-27$35.73$120.281,130,500——
2019-11-26$35.61$119.871,438,167——
2019-11-25$35.88$120.781,457,667——
2019-11-22$36.06$121.391,783,633——
2019-11-21$36.42$122.601,309,667——
2019-11-20$36.99$124.521,517,000——
2019-11-19$36.63$123.31656,100——
2019-11-18$36.75$123.711,084,333——
2019-11-15$36.48$122.80889,567——
2019-11-14$36.42$122.60770,267——
2019-11-13$36.24$121.991,107,500——
2019-11-12$36.24$121.991,304,900——
2019-11-11$36.24$121.99730,767——
2019-11-08$36.30$122.20953,567——
2019-11-07$35.70$120.182,101,233——
2019-11-06$36.54$121.292,092,933——
2019-11-05$36.39$120.792,244,167——
2019-11-04$35.91$119.202,516,600——
2019-11-01$35.07$116.411,466,833——
2019-10-31$34.95$116.012,917,500——
2019-10-30$35.52$117.907,055,167——
2019-10-29$41.07$136.323,299,800——
2019-10-28$40.44$134.232,189,300——
2019-10-25$40.44$134.231,106,367——
2019-10-24$40.08$133.041,282,100——
2019-10-23$39.84$132.241,111,300——
2019-10-22$39.57$131.351,030,400——
2019-10-21$39.69$131.741,064,233——
2019-10-18$39.21$130.15930,233——
2019-10-17$39.21$130.15876,800——
2019-10-16$39.06$129.651,015,000——
2019-10-15$39.06$129.65975,433——
2019-10-14$38.91$129.15628,567——
2019-10-11$39.06$129.651,394,433——
2019-10-10$38.97$129.35953,033——
2019-10-09$38.28$127.06802,800——
2019-10-08$38.04$126.271,039,700——
2019-10-07$38.37$127.36708,933——
2019-10-04$38.40$127.46797,733——
2019-10-03$38.10$126.472,012,267——
2019-10-02$37.74$125.271,417,633——
2019-10-01$37.50$124.471,046,400——
2019-09-30$37.65$124.971,303,067——
2019-09-27$38.04$126.271,325,233——
2019-09-26$38.28$127.06861,200——
2019-09-25$38.40$127.461,245,233——
2019-09-24$37.83$125.571,334,633——
2019-09-23$37.98$126.071,263,567——
2019-09-20$37.44$124.283,908,333——
2019-09-19$37.68$125.071,521,933——
2019-09-18$38.07$126.372,063,333——
2019-09-17$38.43$127.561,698,400——
2019-09-16$38.52$127.861,471,433——
2019-09-13$38.64$128.264,283,733——
2019-09-12$39.42$130.852,515,567——
2019-09-11$39.45$130.952,311,300——
2019-09-10$38.40$127.463,420,033——
2019-09-09$37.83$125.572,821,067——
2019-09-06$36.42$120.892,724,100——
2019-09-05$35.79$118.802,262,867——
2019-09-04$34.74$115.31867,533——
2019-09-03$34.38$114.122,071,800——
2019-08-30$34.62$114.91844,033——
2019-08-29$34.11$113.221,259,533——
2019-08-28$33.84$112.331,248,467——
2019-08-27$33.90$112.521,130,500——
2019-08-26$34.44$114.321,093,967——
2019-08-23$34.23$113.621,216,467——
2019-08-22$34.77$115.41748,333——
2019-08-21$34.35$114.02679,900——
2019-08-20$34.11$113.22957,533——
2019-08-19$34.89$115.81887,267——
2019-08-16$34.53$114.62886,533——
2019-08-15$33.39$110.83965,933——
2019-08-14$33.51$111.231,343,700——
2019-08-13$34.26$113.721,673,067——
2019-08-12$34.08$113.12690,567——
2019-08-09$34.47$114.42796,000——
2019-08-08$35.16$115.011,938,700——
2019-08-07$34.56$113.051,281,300——
2019-08-06$34.59$113.151,169,300——
2019-08-05$34.32$112.271,802,633——
2019-08-02$34.65$113.352,106,467——
2019-08-01$34.77$113.743,050,767——
2019-07-31$34.59$113.154,662,300——
2019-07-30$33.60$109.913,813,400——
2019-07-29$32.76$107.162,064,133——
2019-07-26$32.61$106.671,151,867——
2019-07-25$32.07$104.912,061,700——
2019-07-24$32.70$106.971,180,067——
2019-07-23$32.13$105.101,147,433——
2019-07-22$31.86$104.221,189,933——
2019-07-19$31.83$104.121,233,933——
2019-07-18$31.74$103.831,259,033——
2019-07-17$31.80$104.021,361,467——
2019-07-16$31.65$103.531,065,433——
2019-07-15$31.47$102.941,363,933——
2019-07-12$31.56$103.241,391,833——
2019-07-11$30.96$101.281,870,633——
2019-07-10$30.63$100.201,093,000——
2019-07-09$30.63$100.201,139,500——
2019-07-08$30.45$99.611,396,767——
2019-07-05$30.63$100.201,210,300——
2019-07-03$30.72$100.49948,933——
2019-07-02$30.30$99.121,722,300——
2019-07-01$30.33$99.211,195,300——
2019-06-28$29.94$97.941,561,633——
2019-06-27$29.52$96.56855,433——
2019-06-26$29.25$95.682,070,333——
2019-06-25$29.40$96.172,528,700——
2019-06-24$28.80$94.211,334,967——
2019-06-21$28.71$93.922,150,300——
2019-06-20$28.62$93.622,654,533——
2019-06-19$28.77$94.111,762,967——
2019-06-18$28.68$93.821,884,667——
2019-06-17$28.86$94.411,317,200——
2019-06-14$28.92$94.601,869,733——
2019-06-13$28.95$94.704,315,000——
2019-06-12$29.25$95.685,052,567——
2019-06-11$31.14$101.861,831,200——
2019-06-10$30.51$99.80974,367——
2019-06-07$30.30$99.121,192,067——
2019-06-06$30.57$100.001,917,767——
2019-06-05$30.84$100.881,264,067——
2019-06-04$30.72$100.491,548,167——
2019-06-03$30.36$99.311,779,900——
2019-05-31$29.79$97.451,856,100——
2019-05-30$29.79$97.452,052,233——
2019-05-29$30.87$100.982,063,433——
2019-05-28$30.06$98.331,149,900——
2019-05-24$30.54$99.90802,833——
2019-05-23$30.51$99.801,825,067——
2019-05-22$30.72$100.491,387,333——
2019-05-21$31.08$101.672,731,400——
2019-05-20$30.87$100.981,559,833——
2019-05-17$31.41$102.751,432,533——
2019-05-16$31.65$103.533,325,533——
2019-05-15$32.01$104.712,089,667——
2019-05-14$33.00$107.951,262,033——
2019-05-13$32.73$107.071,259,067——
2019-05-10$33.90$109.22824,133——
2019-05-09$33.75$108.74757,733——
2019-05-08$33.72$108.64820,667——
2019-05-07$34.02$109.611,238,500——
2019-05-06$34.65$111.64954,300——
2019-05-03$34.77$112.032,073,033——
2019-05-02$34.47$111.061,670,667——
2019-05-01$34.14$110.002,530,833——
2019-04-30$34.89$112.412,638,400——
2019-04-29$34.26$110.381,827,200——
2019-04-26$34.05$109.711,022,467——
2019-04-25$33.63$108.351,338,900——
2019-04-24$34.14$110.001,861,967——
2019-04-23$33.96$109.423,351,167——
2019-04-22$33.93$109.321,652,467——
2019-04-18$34.14$110.001,278,100——
2019-04-17$34.23$110.293,544,867——
2019-04-16$35.82$115.411,802,600——
2019-04-15$35.73$115.121,028,100——
2019-04-12$36.00$115.991,430,400——
2019-04-11$35.82$115.411,218,967——
2019-04-10$35.61$114.73769,200——
2019-04-09$35.22$113.481,298,800——
2019-04-08$35.52$114.441,752,533——
2019-04-05$35.49$114.351,086,033——
2019-04-04$35.43$114.151,221,600——
2019-04-03$35.19$113.381,991,100——
2019-04-02$34.98$112.701,615,233——
2019-04-01$35.37$113.961,372,333——
2019-03-29$34.71$111.831,701,200——
2019-03-28$35.34$113.861,395,367——
2019-03-27$34.98$112.701,471,333——
2019-03-26$35.04$112.901,393,033——
2019-03-25$34.17$110.092,244,400——
2019-03-22$34.50$111.161,918,367——
2019-03-21$35.16$113.282,406,200——
2019-03-20$34.77$112.032,819,800——
2019-03-19$35.88$115.601,485,733——
2019-03-18$36.63$118.02945,667——
2019-03-15$36.09$116.283,981,300——
2019-03-14$36.09$116.281,942,267——
2019-03-13$36.03$116.091,653,000——
2019-03-12$36.03$116.091,233,833——
2019-03-11$36.06$116.183,069,833——
2019-03-08$36.66$118.121,668,067——
2019-03-07$36.66$118.122,271,467——
2019-03-06$37.14$119.661,357,767——
2019-03-05$37.71$121.501,126,033——
2019-03-04$37.83$121.891,555,400——
2019-03-01$37.95$122.271,456,000——
2019-02-28$37.53$120.921,972,533——
2019-02-27$37.32$120.241,087,933——
2019-02-26$36.72$118.311,447,067——
2019-02-25$36.87$118.791,354,200——
2019-02-22$37.02$119.281,137,000——
2019-02-21$36.72$118.311,553,033——
2019-02-20$36.75$118.411,922,633——
2019-02-19$36.75$118.412,163,900——
2019-02-15$36.15$116.472,079,667——
2019-02-14$35.73$115.121,709,567——
2019-02-13$36.18$116.572,210,567——
2019-02-12$35.85$115.512,231,533——
2019-02-11$35.46$114.251,765,567——
2019-02-08$35.94$114.151,534,167——
2019-02-07$35.97$114.254,670,833——
2019-02-06$36.09$114.633,558,600——
2019-02-05$35.46$112.631,684,733——
2019-02-04$35.55$112.922,509,167——
2019-02-01$35.91$114.062,532,367——
2019-01-31$34.86$110.724,052,033——
2019-01-30$34.29$108.913,824,667——
2019-01-29$32.61$103.582,403,067——
2019-01-28$32.58$103.481,256,400——
2019-01-25$32.10$101.961,109,667——
2019-01-24$31.80$101.00837,400——
2019-01-23$31.77$100.912,092,800——
2019-01-22$31.68$100.621,597,267——
2019-01-18$31.71$100.721,157,233——
2019-01-17$31.17$99.001,872,167——
2019-01-16$30.51$96.911,778,367——
2019-01-15$30.39$96.531,508,100——
2019-01-14$30.51$96.911,909,100——
2019-01-11$30.33$96.342,037,400——
2019-01-10$30.48$96.811,926,567——
2019-01-09$30.30$96.242,108,433——
2019-01-08$30.12$95.672,345,633——
2019-01-07$29.67$94.242,166,067——
2019-01-04$29.82$94.722,196,367——
2019-01-03$29.04$92.242,056,733——
2019-01-02$28.68$91.092,464,767——