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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$31.65$114.33780,067——
2020-12-30$31.44$113.57949,067——
2020-12-29$30.96$111.84912,867——
2020-12-28$31.44$113.571,300,867——
2020-12-24$31.32$113.14887,667——
2020-12-23$31.14$112.49832,000——
2020-12-22$30.42$109.89817,367——
2020-12-21$30.66$110.75980,600——
2020-12-18$30.57$110.433,266,267——
2020-12-17$30.93$111.731,401,700——
2020-12-16$30.75$111.081,498,567——
2020-12-15$30.63$110.641,081,300——
2020-12-14$30.42$109.891,016,233——
2020-12-11$30.51$110.211,386,933——
2020-12-10$30.36$109.671,229,300——
2020-12-09$30.78$111.191,080,800——
2020-12-08$30.60$110.541,139,733——
2020-12-07$30.78$111.19977,300——
2020-12-04$31.14$112.491,209,333——
2020-12-03$30.48$110.101,100,733——
2020-12-02$30.03$108.481,282,367——
2020-12-01$29.88$107.931,741,100——
2020-11-30$29.07$105.012,855,667——
2020-11-27$28.74$103.82472,133——
2020-11-25$28.95$104.581,106,067——
2020-11-24$29.28$105.772,101,633——
2020-11-23$27.87$100.671,114,233——
2020-11-20$27.21$98.291,379,067——
2020-11-19$27.45$99.161,183,300——
2020-11-18$26.94$97.311,417,400——
2020-11-17$26.97$97.421,471,967——
2020-11-16$27.03$97.641,349,200——
2020-11-13$26.01$93.961,526,667——
2020-11-12$25.53$92.221,455,067——
2020-11-11$25.56$92.331,343,667——
2020-11-10$26.43$95.471,460,433——
2020-11-09$26.88$97.104,280,667——
2020-11-06$23.43$84.641,578,500——
2020-11-05$24.18$87.341,706,033——
2020-11-04$23.67$83.662,516,667——
2020-11-03$25.17$88.961,086,000——
2020-11-02$25.26$89.281,051,300——
2020-10-30$24.93$88.111,472,133——
2020-10-29$24.57$86.841,312,867——
2020-10-28$24.24$85.671,781,400——
2020-10-27$24.99$88.331,730,833——
2020-10-26$25.95$91.72997,100——
2020-10-23$26.31$92.99936,367——
2020-10-22$26.19$92.571,438,733——
2020-10-21$24.93$88.111,392,300——
2020-10-20$24.99$88.331,457,667——
2020-10-19$24.66$87.161,057,533——
2020-10-16$25.59$90.451,173,867——
2020-10-15$25.53$90.231,249,367——
2020-10-14$24.90$88.011,980,667——
2020-10-13$24.18$85.462,197,200——
2020-10-12$25.17$88.961,304,100——
2020-10-09$25.38$89.701,974,100——
2020-10-08$26.10$92.251,167,700——
2020-10-07$26.22$92.671,085,767——
2020-10-06$25.98$91.821,160,600——
2020-10-05$26.13$92.35977,567——
2020-10-02$25.44$89.921,743,767——
2020-10-01$24.66$87.161,442,300——
2020-09-30$24.81$87.691,749,933——
2020-09-29$25.08$88.64771,033——
2020-09-28$25.59$90.45747,400——
2020-09-25$24.66$87.161,256,367——
2020-09-24$24.60$86.951,736,000——
2020-09-23$25.26$89.28796,800——
2020-09-22$25.86$91.401,603,467——
2020-09-21$26.19$92.571,321,033——
2020-09-18$26.91$95.111,984,967——
2020-09-17$27.09$95.75934,533——
2020-09-16$26.76$94.581,089,333——
2020-09-15$26.43$93.42939,633——
2020-09-14$26.82$94.79759,367——
2020-09-11$26.22$92.67901,167——
2020-09-10$26.16$92.461,297,233——
2020-09-09$26.73$94.481,710,967——
2020-09-08$26.40$93.312,260,833——
2020-09-04$27.72$97.971,362,733——
2020-09-03$27.36$96.701,344,700——
2020-09-02$27.12$95.851,548,833——
2020-09-01$26.67$94.261,942,933——
2020-08-31$27.15$95.961,776,800——
2020-08-28$27.33$96.601,516,500——
2020-08-27$27.33$96.601,459,400——
2020-08-26$27.12$95.85779,733——
2020-08-25$27.72$97.97804,033——
2020-08-24$27.75$98.081,980,700——
2020-08-21$27.30$96.49945,500——
2020-08-20$27.81$98.291,321,133——
2020-08-19$28.71$101.471,686,967——
2020-08-18$28.86$102.001,419,633——
2020-08-17$29.55$104.441,117,633——
2020-08-14$30.54$107.94990,900——
2020-08-13$30.36$107.31657,567——
2020-08-12$31.08$109.85603,933——
2020-08-11$31.56$111.55973,867——
2020-08-10$31.05$109.74841,167——
2020-08-07$30.90$109.21976,333——
2020-08-06$29.85$105.50596,700——
2020-08-05$30.27$105.191,115,800——
2020-08-04$30.03$104.351,131,600——
2020-08-03$30.75$106.851,195,333——
2020-07-31$31.59$109.77916,433——
2020-07-30$32.28$112.171,435,033——
2020-07-29$33.24$115.512,038,633——
2020-07-28$30.72$106.751,236,833——
2020-07-27$30.54$106.12656,833——
2020-07-24$31.05$107.90903,667——
2020-07-23$30.99$107.69985,667——
2020-07-22$30.21$104.98789,200——
2020-07-21$30.57$106.231,142,200——
2020-07-20$29.31$101.85987,967——
2020-07-17$30.21$104.98951,767——
2020-07-16$31.62$109.881,101,500——
2020-07-15$31.53$109.561,537,267——
2020-07-14$29.70$103.202,315,400——
2020-07-13$29.76$103.412,034,700——
2020-07-10$29.07$101.02810,767——
2020-07-09$28.02$97.371,002,933——
2020-07-08$28.98$100.701,102,167——
2020-07-07$28.29$98.301,654,100——
2020-07-06$29.37$102.06937,500——
2020-07-02$29.37$102.06754,967——
2020-07-01$29.40$102.161,108,467——
2020-06-30$30.60$106.331,157,300——
2020-06-29$30.06$104.461,337,000——
2020-06-26$29.19$101.431,758,933——
2020-06-25$31.26$108.63903,333——
2020-06-24$30.39$105.601,136,667——
2020-06-23$31.50$109.461,288,533——
2020-06-22$31.35$108.94853,233——
2020-06-19$31.47$109.353,458,733——
2020-06-18$31.50$109.461,264,200——
2020-06-17$30.87$107.27922,400——
2020-06-16$31.65$109.981,520,667——
2020-06-15$30.78$106.962,495,767——
2020-06-12$32.10$111.541,805,033——
2020-06-11$31.17$108.311,809,567——
2020-06-10$32.49$112.901,994,567——
2020-06-09$34.68$120.511,486,667——
2020-06-08$34.35$119.361,184,633——
2020-06-05$32.82$114.05920,200——
2020-06-04$31.23$108.521,516,500——
2020-06-03$31.02$107.79802,900——
2020-06-02$30.42$105.71570,767——
2020-06-01$30.39$105.60661,967——
2020-05-29$30.15$104.771,475,800——
2020-05-28$30.60$106.331,206,233——
2020-05-27$31.74$110.291,591,500——
2020-05-26$29.82$103.621,543,933——
2020-05-22$27.21$94.55802,167——
2020-05-21$28.17$97.89969,367——
2020-05-20$28.35$98.511,134,100——
2020-05-19$27.57$95.80926,533——
2020-05-18$28.47$98.931,319,767——
2020-05-15$26.70$92.781,999,333——
2020-05-14$27.00$93.821,226,633——
2020-05-13$26.64$92.571,354,733——
2020-05-12$28.20$97.991,355,500——
2020-05-11$29.88$103.831,204,700——
2020-05-08$30.00$104.251,205,100——
2020-05-07$29.73$103.311,923,000——
2020-05-06$31.02$106.021,164,100——
2020-05-05$31.50$107.66955,367——
2020-05-04$31.56$107.86913,533——
2020-05-01$32.13$109.81951,867——
2020-04-30$32.58$111.351,586,267——
2020-04-29$33.39$114.121,807,067——
2020-04-28$30.87$105.511,168,733——
2020-04-27$30.48$104.17859,933——
2020-04-24$29.37$100.38695,300——
2020-04-23$28.83$98.531,299,833——
2020-04-22$29.55$100.99871,433——
2020-04-21$29.10$99.46802,600——
2020-04-20$29.91$102.23966,667——
2020-04-17$30.51$104.281,882,600——
2020-04-16$29.55$100.991,228,400——
2020-04-15$29.67$101.401,247,600——
2020-04-14$30.75$105.10873,267——
2020-04-13$30.81$105.301,100,633——
2020-04-09$31.71$108.381,329,133——
2020-04-08$28.89$98.74837,500——
2020-04-07$27.69$94.641,317,933——
2020-04-06$26.82$91.661,583,133——
2020-04-03$24.81$84.791,691,767——
2020-04-02$25.47$87.051,873,333——
2020-04-01$25.95$88.692,261,200——
2020-03-31$28.17$96.281,613,633——
2020-03-30$28.56$97.612,025,100——
2020-03-27$28.50$97.412,137,700——
2020-03-26$30.45$104.071,867,800——
2020-03-25$28.44$97.203,356,333——
2020-03-24$28.14$96.181,802,067——
2020-03-23$27.87$95.252,014,067——
2020-03-20$29.64$101.302,557,300——
2020-03-19$31.59$107.972,026,767——
2020-03-18$31.56$107.862,075,033——
2020-03-17$33.24$113.612,306,733——
2020-03-16$30.09$102.842,305,500——
2020-03-13$31.80$108.681,832,333——
2020-03-12$29.07$99.352,501,033——
2020-03-11$30.78$105.203,541,900——
2020-03-10$33.03$112.892,160,233——
2020-03-09$32.73$111.863,375,200——
2020-03-06$35.28$120.583,001,333——
2020-03-05$35.16$120.172,376,433——
2020-03-04$35.22$120.372,011,333——
2020-03-03$34.35$117.403,518,967——
2020-03-02$33.60$114.842,459,600——
2020-02-28$32.43$110.843,990,367——
2020-02-27$33.18$113.402,488,167——
2020-02-26$33.75$115.352,517,067——
2020-02-25$33.60$114.842,530,367——
2020-02-24$34.53$118.022,521,933——
2020-02-21$34.41$117.611,514,433——
2020-02-20$34.17$116.78829,933——
2020-02-19$33.42$114.221,181,133——
2020-02-18$33.48$114.43985,033——
2020-02-14$33.57$114.73658,833——
2020-02-13$33.78$115.45855,867——
2020-02-12$34.26$117.091,269,033——
2020-02-11$33.99$116.171,210,333——
2020-02-10$34.11$116.581,185,867——
2020-02-07$33.39$114.12816,733——
2020-02-06$33.87$114.021,472,967——
2020-02-05$34.23$115.231,440,467——
2020-02-04$33.69$113.411,287,100——
2020-02-03$33.39$112.401,265,567——
2020-01-31$33.18$111.692,553,167——
2020-01-30$33.18$111.693,074,900——
2020-01-29$33.30$112.102,788,967——
2020-01-28$35.19$118.461,326,600——
2020-01-27$34.89$117.451,876,533——
2020-01-24$35.31$118.861,364,900——
2020-01-23$35.46$119.371,529,800——
2020-01-22$35.31$118.861,530,067——
2020-01-21$35.28$118.76931,633——
2020-01-17$35.10$118.161,241,800——
2020-01-16$35.19$118.461,061,633——
2020-01-15$34.92$117.551,029,667——
2020-01-14$35.07$118.061,133,833——
2020-01-13$34.74$116.95881,200——
2020-01-10$34.53$116.24766,633——
2020-01-09$34.74$116.951,300,200——
2020-01-08$34.98$117.751,634,333——
2020-01-07$34.59$116.442,222,533——
2020-01-06$35.55$119.671,549,933——
2020-01-03$35.82$120.581,592,733——
2020-01-02$35.58$119.771,606,800——