Flagstar Financial, Inc. (FLG) Stock Price History

Historical prices from 1993 to 2026

$11.70+0.01 (+0.09%)close Oct 2

Returns

1M: -13.3%
3M: -19.8%
YTD: -6.8%
1Y: +0.3%
3Y: -29.3%
5Y: -22.0%

ATH$106.71Mar 2004-89.0%

ATL$3.33Nov 1993pre-split

Avg Vol (50D)4.6M/ day

52-Week Range$10.57 — $15.44

LowCurrent: $11.70High

Loading 10-year price history...

FLG Historical Performance

1 YearTotal Return

+0.7%

Price: +0.3%Div: +0.3%

3 YearsTotal Return

-62.3%

CAGR: -27.7%

Price: -64.6%

5 YearsTotal Return

-59.1%

CAGR: -16.4%

Price: -71.1%

YTD

-6.8%

FLG Annual Returns

Year-by-year price performance · 2002–2026

Best+100.3%1997

Worst-69.5%2024

Up years13/25

2002+25.2%

2003+72.0%

2004-26.8%

2005-19.0%

2006-3.2%

2007+8.5%

2008-30.9%

2009+19.5%

2010+30.7%

2011-34.8%

2012+4.0%

2013+25.7%

2014-3.7%

2015+2.4%

2016-0.1%

2017-18.2%

2018-28.0%

2019+25.7%

2020-11.0%

2021+16.3%

2022-30.8%

2023+18.4%

2024-70.1%

2025+36.3%

2026+13.3%

2002 annual price return: +25.2%
2003 annual price return: +72.0%
2004 annual price return: -26.8%
2005 annual price return: -19.0%
2006 annual price return: -3.2%
2007 annual price return: +8.5%
2008 annual price return: -30.9%
2009 annual price return: +19.5%
2010 annual price return: +30.7%
2011 annual price return: -34.8%
2012 annual price return: +4.0%
2013 annual price return: +25.7%
2014 annual price return: -3.7%
2015 annual price return: +2.4%
2016 annual price return: -0.1%
2017 annual price return: -18.2%
2018 annual price return: -28.0%
2019 annual price return: +25.7%
2020 annual price return: -11.0%
2021 annual price return: +16.3%
2022 annual price return: -30.8%
2023 annual price return: +18.4%
2024 annual price return: -70.1%
2025 annual price return: +36.3%
2026 annual price return: +13.3%

LessMore

FLG Stock Price Trajectory (1993–2026)

As of October 3, 2026, Flagstar Financial, Inc. (FLG) trades at $11.70, representing a +0.3% return over the past year. The stock has delivered a -59.1% total return over five years (-22.0% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $106.71 on March 1, 2004. From this peak, FLG has corrected -89.0%, currently trading 14% below its 200-day moving average, suggesting potential weakness.

When compared to Financial Services sector peers WAL (-10.6% 1Y), BANC (+4.8% 1Y), and COLB (+11.5% 1Y), FLG has underperformed the peer group average. Compare FLG vs WAL →

FLG Historical Price Data · from 1993

Rows 1–50 of 8,270

Date	Open	High	Low	Close	Volume	Change %
2026-10-02	11.81	11.94	11.69	11.70	4.46M	+0.09%
2026-10-01	11.59	11.73	11.36	11.69	6.54M	+0.17%
2026-09-30	11.86	11.97	11.66	11.67	6.11M	-1.44%
2026-09-29	12.05	12.09	11.78	11.84	6.83M	-1.66%
2026-09-28	12.28	12.34	12.01	12.04	5.93M	-2.67%
2026-09-25	12.46	12.52	12.37	12.37	5.85M	-0.16%
2026-09-24	12.33	12.44	12.22	12.39	5.25M	+0.73%
2026-09-23	12.52	12.55	12.27	12.30	4.93M	-1.91%
2026-09-22	12.69	12.84	12.54	12.54	6.32M	-0.40%
2026-09-21	12.59	12.71	12.55	12.59	3.20M	+0.32%
2026-09-18	12.61	12.63	12.43	12.55	6.45M	-0.87%
2026-09-17	12.79	12.79	12.63	12.66	3.79M	+0.64%
2026-09-16	12.87	12.90	12.44	12.58	5.67M	-2.02%
2026-09-15	13.04	13.06	12.84	12.84	6.46M	-1.38%
2026-09-14	13.10	13.21	13.00	13.02	4.96M	-1.21%
2026-09-11	13.43	13.64	13.05	13.18	2.82M	-0.68%
2026-09-10	13.22	13.28	13.13	13.27	3.91M	+0.08%
2026-09-09	13.40	13.41	13.19	13.26	4.20M	-1.78%
2026-09-08	13.63	13.66	13.46	13.50	2.93M	-0.15%
2026-09-04	13.48	13.59	13.45	13.52	2.40M	+0.30%
2026-09-03	13.57	13.65	13.46	13.48	3.13M	-0.07%
2026-09-02	13.16	13.59	13.14	13.49	4.55M	+3.29%
2026-09-01	13.29	13.36	13.03	13.06	3.88M	-1.88%
2026-08-31	13.42	13.45	13.30	13.31	2.83M	-1.04%
2026-08-28	13.51	13.60	13.38	13.45	3.98M	0.00%
2026-08-27	13.49	13.52	13.35	13.45	4.12M	-1.18%
2026-08-26	13.48	13.69	13.42	13.61	3.59M	+1.26%
2026-08-25	13.44	13.48	13.32	13.44	4.43M	+0.15%
2026-08-24	13.47	13.57	13.38	13.42	5.45M	-0.37%
2026-08-21	13.60	13.66	13.41	13.47	3.70M	-0.15%
2026-08-20	13.66	13.70	13.46	13.49	3.20M	-1.46%
2026-08-19	13.88	13.90	13.56	13.69	5.94M	-0.94%
2026-08-18	13.98	14.02	13.78	13.82	4.42M	-1.29%
2026-08-17	14.19	14.21	13.94	14.00	4.45M	-1.75%
2026-08-14	14.21	14.35	14.13	14.25	2.29M	-0.14%
2026-08-13	14.30	14.39	14.23	14.27	2.81M	+0.42%
2026-08-12	14.25	14.34	14.16	14.21	2.90M	+0.14%
2026-08-11	14.00	14.23	13.96	14.19	4.10M	+1.28%
2026-08-10	13.87	14.04	13.82	14.01	4.48M	+0.43%
2026-08-07	14.15	14.19	13.95	13.95	3.19M	-1.48%
2026-08-06	14.41	14.41	14.14	14.16	3.33M	-0.98%
2026-08-05	14.28	14.40	14.21	14.30	3.20M	+0.28%
2026-08-04	14.30	14.47	14.21	14.26	5.33M	+0.28%
2026-08-03	14.35	14.48	14.21	14.22	3.31M	0.00%
2026-07-31	14.35	14.38	14.07	14.22	6.28M	-0.21%
2026-07-30	14.27	14.38	14.18	14.25	3.70M	+1.21%
2026-07-29	13.89	14.31	13.75	14.08	5.87M	+0.72%
2026-07-28	13.77	13.98	13.70	13.98	6.16M	+1.60%
2026-07-27	13.75	13.96	13.63	13.76	6.46M	-0.65%
2026-07-24	14.25	14.59	13.74	13.85	11.38M	-5.85%

Consensus & Technical Research Suite

Open FLG Terminal

FLG Chart Terminal

WASM

Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.

Launch Terminal

Live Breakouts Feed

LIVE

High-probability breakout stocks crossing their pivot across 5 pattern engines.

Explore Setups

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

FLG — Frequently Asked Questions

Quick answers to the most common questions about buying FLG stock.

How has FLG stock performed recently?

FLG returned +0.3% over the past year, beating its 5-year annualized CAGR of -22.0%. The stock trades below its 200-day moving average, confirming the uptrend.

What is FLG's all-time high price?

Flagstar Financial, Inc. reached $106.71 on 2004-03-01. The 52-week high is $15.44. Current 1-year return of +0.3% places the stock closer to historical peaks.

Where can I download FLG historical price data?

This page provides FLG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.

FLG Stock Price Trajectory (1993–2026)

When compared to Financial Services sector peers WAL (-10.6% 1Y), BANC (+4.8% 1Y), and COLB (+11.5% 1Y), FLG has underperformed the peer group average. Compare FLG vs WAL →

Date

Open

High

Low

Volume

Change %

2026-10-02

11.81

11.94

11.69

11.70

4.46M

+0.09%

2026-10-01

11.59

11.73

11.36

11.69

6.54M

+0.17%

2026-09-30

11.86

11.97

11.66

11.67

6.11M

-1.44%

2026-09-29

12.05

12.09

11.78

11.84

6.83M

-1.66%

2026-09-28

12.28

12.34

12.01

12.04

5.93M

-2.67%

2026-09-25

12.46

12.52

12.37

5.85M

-0.16%

2026-09-24

12.33

12.44

12.22

12.39

5.25M

+0.73%

2026-09-23

12.52

12.55

12.27

12.30

4.93M

-1.91%

2026-09-22

12.69

12.84

12.54

6.32M

-0.40%

2026-09-21

12.59

12.71

12.55

12.59

3.20M

+0.32%

2026-09-18

12.61

12.63

12.43

12.55

6.45M

-0.87%

2026-09-17

12.79

12.63

12.66

3.79M

+0.64%

2026-09-16

12.87

12.90

12.44

12.58

5.67M

-2.02%

2026-09-15

13.04

13.06

12.84

6.46M

-1.38%

2026-09-14

13.10

13.21

13.00

13.02

4.96M

-1.21%

2026-09-11

13.43

13.64

13.05

13.18

2.82M

-0.68%

2026-09-10

13.22

13.28

13.13

13.27

3.91M

+0.08%

2026-09-09

13.40

13.41

13.19

13.26

4.20M

-1.78%

2026-09-08

13.63

13.66

13.46

13.50

2.93M

-0.15%

2026-09-04

13.48

13.59

13.45

13.52

2.40M

+0.30%

2026-09-03

13.57

13.65

13.46

13.48

3.13M

-0.07%

2026-09-02

13.16

13.59

13.14

13.49

4.55M

+3.29%

2026-09-01

13.29

13.36

13.03

13.06

3.88M

-1.88%

2026-08-31

13.42

13.45

13.30

13.31

2.83M

-1.04%

2026-08-28

13.51

13.60

13.38

13.45

3.98M

0.00%

2026-08-27

13.49

13.52

13.35

13.45

4.12M

-1.18%

2026-08-26

13.48

13.69

13.42

13.61

3.59M

+1.26%

2026-08-25

13.44

13.48

13.32

13.44

4.43M

+0.15%

2026-08-24

13.47

13.57

13.38

13.42

5.45M

-0.37%

2026-08-21

13.60

13.66

13.41

13.47

3.70M

-0.15%

2026-08-20

13.66

13.70

13.46

13.49

3.20M

-1.46%

2026-08-19

13.88

13.90

13.56

13.69

5.94M

-0.94%

2026-08-18

13.98

14.02

13.78

13.82

4.42M

-1.29%

2026-08-17

14.19

14.21

13.94

14.00

4.45M

-1.75%

2026-08-14

14.21

14.35

14.13

14.25

2.29M

-0.14%

2026-08-13

14.30

14.39

14.23

14.27

2.81M

+0.42%

2026-08-12

14.25

14.34

14.16

14.21

2.90M

+0.14%

2026-08-11

14.00

14.23

13.96

14.19

4.10M

+1.28%

2026-08-10

13.87

14.04

13.82

14.01

4.48M

+0.43%

2026-08-07

14.15

14.19

13.95

3.19M

-1.48%

2026-08-06

14.41

14.14

14.16

3.33M

-0.98%

2026-08-05

14.28

14.40

14.21

14.30

3.20M

+0.28%

2026-08-04

14.30

14.47

14.21

14.26

5.33M

+0.28%

2026-08-03

14.35

14.48

14.21

14.22

3.31M

0.00%

2026-07-31

14.35

14.38

14.07

14.22

6.28M

-0.21%

2026-07-30

14.27

14.38

14.18

14.25

3.70M

+1.21%

2026-07-29

13.89

14.31

13.75

14.08

5.87M

+0.72%

2026-07-28

13.77

13.98

13.70

13.98

6.16M

+1.60%

2026-07-27

13.75

13.96

13.63

13.76

6.46M

-0.65%

2026-07-24

14.25

14.59

13.74

13.85

11.38M

-5.85%

Flagstar Financial, Inc. (FLG) Stock Price History

FLG Historical Performance

FLG Annual Returns

Download Historical Data

FLG Stock Price Trajectory (1993–2026)

FLG Historical Price Data · from 1993

FLG Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison

Flagstar Financial, Inc. (FLG) Stock Price History

FLG Historical Performance

FLG Annual Returns

Download Historical Data

FLG Stock Price Trajectory (1993–2026)

FLG Historical Price Data · from 1993

FLG Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison