Flagstar Financial, Inc.
FLGNYSEFinancial Services● Active
$14.09
+$0.07(+0.50%)
Market Cap$5.9B
P/E Ratio—
52W High$14.92
52W Low$10.38
Flagstar Financial, Inc.（FLG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
flg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$42.99
Oct 22, 2021
-67.2% from here
5-Year Low5Y
$5.10
Mar 6, 2024
+176.3% from low
IPO Priceadj.
$3.56
Nov 23, 1993
+295.8% since IPO
1 Year Ago
$11.85
Jun 9, 2025
+18.9% in 1Y
5 Years Ago
$36.30
Jun 8, 2021
-61.2% in 5Y
10 Years Ago
$46.35
Jun 8, 2016
-69.6% in 10Y
Historical Price Data · FLG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.10 | $14.38 | $14.02 | $14.09 | $14.09 | 3.9M | -0.11% |
| Jun 5, 2026 | $14.06 | $14.17 | $13.89 | $14.02 | $14.02 | 7.5M | -0.28% |
| Jun 4, 2026 | $14.00 | $14.17 | $13.89 | $14.11 | $14.11 | 4.6M | +0.79% |
| Jun 3, 2026 | $14.00 | $14.08 | $13.70 | $13.77 | $13.77 | 3.4M | -1.64% |
| Jun 2, 2026 | $13.75 | $14.11 | $13.75 | $14.09 | $14.09 | 2.8M | +2.47% |
| Jun 1, 2026 | $13.91 | $14.04 | $13.77 | $13.78 | $13.78 | 3.6M | -0.93% |
| May 29, 2026 | $14.13 | $14.29 | $14.05 | $14.06 | $14.06 | 3.0M | -0.50% |
| May 28, 2026 | $13.95 | $14.21 | $13.88 | $14.17 | $14.17 | 3.1M | +1.58% |
| May 27, 2026 | $13.98 | $14.13 | $13.91 | $14.00 | $14.00 | 3.7M | +0.14% |
| May 26, 2026 | $14.01 | $14.40 | $14.00 | $14.03 | $14.03 | 5.1M | +0.14% |
| May 22, 2026 | $13.62 | $13.88 | $13.62 | $13.85 | $13.85 | 2.8M | +1.69% |
| May 21, 2026 | $13.55 | $13.72 | $13.50 | $13.59 | $13.59 | 3.2M | +0.30% |
| May 20, 2026 | $13.35 | $13.69 | $13.26 | $13.67 | $13.67 | 4.1M | +2.40% |
| May 19, 2026 | $13.12 | $13.40 | $13.09 | $13.27 | $13.27 | 3.0M | +1.14% |
| May 18, 2026 | $13.37 | $13.51 | $13.27 | $13.34 | $13.34 | 3.4M | -0.22% |
| May 15, 2026 | $13.65 | $13.69 | $13.21 | $13.23 | $13.23 | 5.2M | -3.08% |
| May 14, 2026 | $13.86 | $13.94 | $13.60 | $13.70 | $13.70 | 2.8M | -1.15% |
| May 13, 2026 | $13.79 | $13.91 | $13.66 | $13.70 | $13.70 | 2.8M | -0.65% |
| May 12, 2026 | $14.06 | $14.19 | $13.79 | $13.89 | $13.89 | 4.1M | -1.21% |
| May 11, 2026 | $14.32 | $14.33 | $14.02 | $14.05 | $14.05 | 2.9M | -1.89% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FLG
Jan 1 → Dec 31 · 6 years2026+11.2%$12.67 → $14.09
+11.2%
2025+32.7%$9.49 → $12.59
+32.7%
2024-69.5%$30.60 → $9.33
-69.5%
2023+18.1%$25.98 → $30.69
+18.1%
2022-30.3%$37.02 → $25.80
-30.3%
2021+1.6%$36.06 → $36.63
+1.6%
Best Year2025 · +32.7%
Worst Year2024 · -69.5%
Positive Years4 / 6
Avg Annual Return-6.0%
6Y Total Return-60.9%
6Y CAGR~-14.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in FLG?
If you invested $1,000 in FLG 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$304
Total Return-69.6%
CAGR~-11.2% / yr
Profit$-696
Based on Jun 8, 2016 · $46.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Flagstar Financial, Inc.（FLG）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $14.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FLG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FLG 历史股价FMP 日线复权 OHLCV