$14.59
-0.410 (-2.73%)
At Close: Jul 02, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.70 | $15.37 | Thursday, 2nd Jul 2026 FLG stock ended at $14.59. This is 2.73% less than the trading day before Wednesday, 1st Jul 2026. During the day the stock fluctuated 4.06% from a day low at $14.53 to a day high of $15.12. |
| 90 days | $13.09 | $15.37 | |
| 52 weeks | $10.57 | $15.37 |
Historical Flagstar Financial, Inc. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 02, 2026 | $15.08 | $15.12 | $14.53 | $14.59 | 3 324 788 |
| Jul 01, 2026 | $14.94 | $15.18 | $14.88 | $15.00 | 3 741 274 |
| Jun 30, 2026 | $14.89 | $15.00 | $14.82 | $14.94 | 5 078 596 |
| Jun 29, 2026 | $15.01 | $15.25 | $14.76 | $14.96 | 8 742 608 |
| Jun 26, 2026 | $15.17 | $15.31 | $15.02 | $15.28 | 5 928 731 |
| Jun 25, 2026 | $15.10 | $15.23 | $15.02 | $15.15 | 4 572 902 |
| Jun 24, 2026 | $15.06 | $15.19 | $14.93 | $15.08 | 4 832 001 |
| Jun 23, 2026 | $14.96 | $15.08 | $14.87 | $15.03 | 3 776 922 |
| Jun 22, 2026 | $14.75 | $15.07 | $14.72 | $15.03 | 4 716 774 |
| Jun 18, 2026 | $14.79 | $14.80 | $14.42 | $14.65 | 7 504 381 |
| Jun 17, 2026 | $14.91 | $15.25 | $14.42 | $14.60 | 8 342 854 |
| Jun 16, 2026 | $15.20 | $15.37 | $14.91 | $14.93 | 4 961 905 |
| Jun 15, 2026 | $15.00 | $15.24 | $14.95 | $15.07 | 4 263 187 |
| Jun 12, 2026 | $14.60 | $14.98 | $14.58 | $14.94 | 4 427 198 |
| Jun 11, 2026 | $14.58 | $14.67 | $14.40 | $14.54 | 3 055 992 |
| Jun 10, 2026 | $14.22 | $14.66 | $14.19 | $14.48 | 3 885 748 |
| Jun 09, 2026 | $14.28 | $14.66 | $14.17 | $14.23 | 5 740 766 |
| Jun 08, 2026 | $14.10 | $14.38 | $14.02 | $14.09 | 3 981 867 |
| Jun 05, 2026 | $14.06 | $14.17 | $13.89 | $14.02 | 7 478 991 |
| Jun 04, 2026 | $14.00 | $14.17 | $13.89 | $14.11 | 4 565 115 |
| Jun 03, 2026 | $14.00 | $14.08 | $13.70 | $13.77 | 3 372 017 |
| Jun 02, 2026 | $13.75 | $14.11 | $13.75 | $14.09 | 2 753 076 |
| Jun 01, 2026 | $13.91 | $14.04 | $13.77 | $13.78 | 3 645 222 |
| May 29, 2026 | $14.13 | $14.29 | $14.05 | $14.06 | 2 165 937 |
| May 28, 2026 | $13.95 | $14.21 | $13.88 | $14.17 | 2 893 433 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FLG stock historical prices to predict future price movements?
Trend Analysis: Examine the FLG stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FLG stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy FLG