Flagstar Financial, Inc. ( FLG) - Price History
Monthly price history for FLG (Flagstar Financial, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $13.85 | $13.85 |
| June 2026 | $14.94 | $14.94 |
| May 2026 | $14.05 | $14.06 |
| April 2026 | $13.96 | $13.97 |
| March 2026 | $13.16 | $13.17 |
| February 2026 | $12.67 | $12.69 |
| January 2026 | $13.20 | $13.22 |
| December 2025 | $12.57 | $12.59 |
| November 2025 | $12.21 | $12.24 |
| October 2025 | $11.39 | $11.42 |
| September 2025 | $11.52 | $11.55 |
| August 2025 | $12.78 | $12.82 |
| July 2025 | $11.26 | $11.29 |
| June 2025 | $10.57 | $10.60 |
| May 2025 | $11.48 | $11.52 |
| April 2025 | $11.66 | $11.71 |
| March 2025 | $11.58 | $11.62 |
| February 2025 | $11.94 | $12 |
| January 2025 | $11.77 | $11.83 |
| December 2024 | $9.29 | $9.33 |
| November 2024 | $11.90 | $11.97 |
| October 2024 | $10.06 | $10.12 |
| September 2024 | $11.17 | $11.23 |
| August 2024 | $10.77 | $10.84 |
| July 2024 | $10.45 | $10.52 |
| June 2024 | $9.60 | $3.22 |
| May 2024 | $9.77 | $3.29 |
| April 2024 | $7.87 | $2.65 |
| March 2024 | $9.57 | $3.22 |
| February 2024 | $14.23 | $4.79 |
| January 2024 | $19.02 | $6.47 |
| December 2023 | $30.08 | $10.23 |
| November 2023 | $27.67 | $9.41 |
| October 2023 | $27.40 | $9.48 |
| September 2023 | $32.77 | $11.34 |
| August 2023 | $35.49 | $12.28 |
| July 2023 | $39.58 | $13.87 |
| June 2023 | $32.08 | $11.24 |
| May 2023 | $29.34 | $10.28 |
| April 2023 | $29.96 | $10.69 |
| March 2023 | $25.34 | $9.04 |
| February 2023 | $24.89 | $8.88 |
| January 2023 | $27.54 | $9.99 |
| December 2022 | $23.71 | $8.60 |
| November 2022 | $25.78 | $9.35 |
| October 2022 | $25.18 | $9.31 |
| September 2022 | $23.07 | $8.53 |
| August 2022 | $26.47 | $9.79 |
| July 2022 | $28.25 | $10.62 |
| June 2022 | $24.28 | $9.13 |
| May 2022 | $26.54 | $9.98 |
| April 2022 | $24.14 | $9.24 |
| March 2022 | $28 | $10.72 |
| February 2022 | $30.14 | $11.54 |
| January 2022 | $30 | $11.66 |
| December 2021 | $31.42 | $12.21 |
| November 2021 | $30.83 | $11.98 |
| October 2021 | $31.56 | $12.43 |
| September 2021 | $32.68 | $12.87 |
| August 2021 | $31.79 | $12.52 |
| July 2021 | $29.49 | $11.78 |
| June 2021 | $27.58 | $11.02 |
| May 2021 | $29.96 | $11.97 |
| April 2021 | $29.51 | $11.96 |
| March 2021 | $31.14 | $12.62 |
| February 2021 | $30.13 | $12.21 |
| January 2021 | $25.39 | $10.46 |
| December 2020 | $25.61 | $10.55 |
| November 2020 | $23.52 | $9.69 |
| October 2020 | $19.74 | $8.31 |
| September 2020 | $19.64 | $8.27 |
| August 2020 | $21.50 | $9.05 |
| July 2020 | $24.59 | $10.53 |
| June 2020 | $23.82 | $10.20 |
| May 2020 | $23.47 | $10.05 |
| April 2020 | $24.95 | $10.86 |
| March 2020 | $21.57 | $9.39 |
| February 2020 | $24.83 | $10.81 |
| January 2020 | $25.02 | $11.06 |
| December 2019 | $27.20 | $12.02 |
| November 2019 | $26.97 | $11.92 |
| October 2019 | $25.99 | $11.65 |
| September 2019 | $28 | $12.55 |
| August 2019 | $25.74 | $11.54 |
| July 2019 | $25.35 | $11.53 |
| June 2019 | $21.94 | $9.98 |
| May 2019 | $21.83 | $9.93 |
| April 2019 | $25.18 | $11.63 |
| March 2019 | $25.05 | $11.57 |
| February 2019 | $27.09 | $12.51 |
| January 2019 | $24.80 | $11.62 |
| December 2018 | $20.09 | $9.41 |
| November 2018 | $22.69 | $10.63 |
| October 2018 | $20.10 | $9.58 |
| September 2018 | $21.75 | $10.37 |
| August 2018 | $22.59 | $10.77 |
| July 2018 | $22.23 | $10.77 |
| June 2018 | $22.79 | $11.04 |
| May 2018 | $23.93 | $11.59 |
| April 2018 | $24.18 | $11.88 |
| March 2018 | $26.52 | $13.03 |
| February 2018 | $27.72 | $13.62 |
| January 2018 | $28.46 | $14.16 |
| December 2017 | $26.17 | $13.02 |
| November 2017 | $26.81 | $13.34 |
| October 2017 | $24.90 | $12.56 |
| September 2017 | $25.56 | $12.89 |
| August 2017 | $23.89 | $12.05 |
| July 2017 | $25.70 | $13.13 |
| June 2017 | $25.70 | $13.13 |
| May 2017 | $25.28 | $12.92 |
| April 2017 | $25.67 | $13.29 |
| March 2017 | $26.99 | $13.97 |
| February 2017 | $29.52 | $15.28 |
| January 2017 | $29.01 | $15.19 |
| December 2016 | $30.38 | $15.91 |
| November 2016 | $30.52 | $15.98 |
| October 2016 | $27.09 | $14.36 |
| September 2016 | $26.85 | $14.23 |
| August 2016 | $28.51 | $15.11 |
| July 2016 | $26.94 | $14.45 |
| June 2016 | $27.95 | $14.99 |
| May 2016 | $29.35 | $15.74 |
| April 2016 | $27.70 | $15.03 |
| March 2016 | $29.30 | $15.90 |
| February 2016 | $27.88 | $15.13 |
| January 2016 | $28.21 | $15.48 |
| December 2015 | $29.74 | $16.32 |
| November 2015 | $29.89 | $16.40 |
| October 2015 | $29.65 | $16.52 |
| September 2015 | $32.41 | $18.06 |
| August 2015 | $31.69 | $17.66 |
| July 2015 | $33.70 | $19.03 |
| June 2015 | $32.55 | $18.38 |
| May 2015 | $31.41 | $17.74 |
| April 2015 | $30 | $17.19 |
| March 2015 | $29.20 | $16.73 |
| February 2015 | $28.99 | $16.61 |
| January 2015 | $26.54 | $15.45 |
| December 2014 | $27.49 | $16 |
| November 2014 | $27.30 | $15.89 |
| October 2014 | $26.97 | $15.95 |
| September 2014 | $26.84 | $15.87 |
| August 2014 | $26.97 | $15.95 |
| July 2014 | $26.43 | $15.88 |
| June 2014 | $26.60 | $15.98 |
| May 2014 | $25.43 | $15.28 |
| April 2014 | $25.23 | $15.41 |
| March 2014 | $26.31 | $16.07 |
| February 2014 | $26.16 | $15.98 |
| January 2014 | $26.08 | $16.19 |
| December 2013 | $27.14 | $16.85 |
| November 2013 | $26.61 | $16.52 |
| October 2013 | $25.71 | $16.21 |
| September 2013 | $23.97 | $15.11 |
| August 2013 | $23.24 | $14.65 |
| July 2013 | $23.68 | $15.17 |
| June 2013 | $21.86 | $14 |
| May 2013 | $20.42 | $13.08 |
| April 2013 | $20.76 | $13.55 |
| March 2013 | $21.99 | $14.35 |
| February 2013 | $20.68 | $13.50 |
| January 2013 | $20.08 | $13.35 |
| December 2012 | $19.70 | $13.10 |
| November 2012 | $19.57 | $13.01 |
| October 2012 | $20.47 | $13.86 |
| September 2012 | $20.91 | $14.16 |
| August 2012 | $19.58 | $13.26 |
| July 2012 | $18.80 | $12.98 |
| June 2012 | $18.15 | $12.53 |
| May 2012 | $17.89 | $12.35 |
| April 2012 | $19.18 | $13.49 |
| March 2012 | $19.77 | $13.91 |
| February 2012 | $18.49 | $13.01 |
| January 2012 | $17.69 | $12.69 |
| December 2011 | $17.24 | $12.37 |
| November 2011 | $16.78 | $12.04 |
| October 2011 | $18.20 | $13.31 |
| September 2011 | $16.27 | $11.90 |
| August 2011 | $17.51 | $12.81 |
| July 2011 | $18.15 | $13.53 |
| June 2011 | $20.11 | $14.99 |
| May 2011 | $21.74 | $16.20 |
| April 2011 | $21.94 | $16.60 |
| March 2011 | $22.81 | $17.26 |
| February 2011 | $24.66 | $18.66 |
| January 2011 | $23.89 | $18.32 |
| December 2010 | $24.58 | $18.85 |
| November 2010 | $21.91 | $16.80 |
| October 2010 | $21.76 | $16.93 |
| September 2010 | $20.89 | $16.25 |
| August 2010 | $20.42 | $15.89 |
| July 2010 | $21.87 | $17.26 |
| June 2010 | $19.35 | $15.27 |
| May 2010 | $20.34 | $16.05 |
| April 2010 | $20.55 | $16.47 |
| March 2010 | $20.64 | $16.54 |
| February 2010 | $19.33 | $15.49 |
| January 2010 | $18.45 | $15.03 |
| December 2009 | $17.81 | $14.51 |
| November 2009 | $14.35 | $11.69 |
| October 2009 | $12.93 | $10.79 |
| September 2009 | $13.69 | $11.42 |
| August 2009 | $12.75 | $10.64 |
| July 2009 | $12.82 | $10.94 |
| June 2009 | $12.53 | $10.69 |
| May 2009 | $12.96 | $11.06 |
| April 2009 | $12.96 | $11.31 |
| March 2009 | $12.80 | $11.17 |
| February 2009 | $11.29 | $9.85 |
| January 2009 | $14.90 | $13.25 |
| December 2008 | $13.45 | $11.96 |
| November 2008 | $14.67 | $13.05 |
| October 2008 | $17.32 | $15.66 |
| September 2008 | $18.57 | $16.79 |
| August 2008 | $18.24 | $16.49 |
| July 2008 | $18.11 | $16.62 |
| June 2008 | $19.44 | $17.84 |
| May 2008 | $22.36 | $20.52 |
| April 2008 | $20.08 | $18.67 |
| March 2008 | $19.59 | $18.22 |
| February 2008 | $17.56 | $16.33 |
| January 2008 | $19.68 | $18.55 |
| December 2007 | $18.65 | $17.58 |
| November 2007 | $19.74 | $18.61 |
| October 2007 | $19.47 | $18.61 |
| September 2007 | $19.93 | $19.05 |
| August 2007 | $18.50 | $17.69 |
| July 2007 | $16.72 | $16.23 |
| June 2007 | $17.53 | $17.02 |
| May 2007 | $18 | $17.48 |
| April 2007 | $17.72 | $17.46 |
| March 2007 | $17.86 | $17.59 |
| February 2007 | $16.99 | $16.74 |
| January 2007 | $16.89 | $16.89 |
| December 2006 | $16.10 | $16.10 |
| November 2006 | $16.16 | $16.16 |
| October 2006 | $16.10 | $16.35 |
| September 2006 | $16.13 | $16.38 |
| August 2006 | $16.16 | $16.41 |
| July 2006 | $15.84 | $16.33 |
| June 2006 | $16.01 | $16.51 |
| May 2006 | $16.16 | $16.66 |
| April 2006 | $16.44 | $17.21 |
| March 2006 | $16.74 | $17.52 |
| February 2006 | $16.12 | $16.87 |
| January 2006 | $16.06 | $17.06 |
| December 2005 | $15.55 | $16.52 |
| November 2005 | $15.67 | $16.65 |
| October 2005 | $15.22 | $16.17 |
| September 2005 | $15.20 | $16.40 |
| August 2005 | $16.30 | $17.58 |
| July 2005 | $17.02 | $18.36 |
| June 2005 | $16.57 | $18.12 |
| May 2005 | $16.66 | $18.22 |
| April 2005 | $16.19 | $17.70 |
| March 2005 | $16.38 | $18.16 |
| February 2005 | $16.56 | $18.36 |
| January 2005 | $15.86 | $17.83 |
| December 2004 | $18.30 | $20.57 |
| November 2004 | $17.60 | $19.78 |
| October 2004 | $16.33 | $18.36 |
| September 2004 | $18.02 | $20.54 |
| August 2004 | $18.74 | $21.35 |
| July 2004 | $16.66 | $19.24 |
| June 2004 | $17 | $19.63 |
| May 2004 | $20.29 | $23.42 |
| April 2004 | $21.72 | $25.07 |
| March 2004 | $29.40 | $34.28 |
| February 2004 | $30.12 | $35.12 |
| January 2004 | $26.53 | $41.25 |
| December 2003 | $24.30 | $38.05 |
| November 2003 | $24.81 | $38.85 |
| October 2003 | $22.97 | $36.20 |
| September 2003 | $19.99 | $31.51 |
| August 2003 | $19.52 | $30.76 |
| July 2003 | $18.82 | $29.90 |
| June 2003 | $18.31 | $29.09 |
| May 2003 | $17.44 | $27.70 |
| April 2003 | $16.26 | $34.72 |
| March 2003 | $13.96 | $29.80 |
| February 2003 | $13.40 | $28.61 |
| January 2003 | $13.82 | $29.52 |
| December 2002 | $13.41 | $28.88 |
| November 2002 | $12.95 | $27.88 |
| October 2002 | $13.40 | $29.06 |
| September 2002 | $12.99 | $28.17 |
| August 2002 | $14.39 | $31.21 |
| July 2002 | $13.19 | $28.80 |
| June 2002 | $12.22 | $26.68 |
| May 2002 | $13.01 | $28.41 |
| April 2002 | $13.58 | $29.66 |
| March 2002 | $12.58 | $27.65 |
| February 2002 | $13.35 | $29.34 |
| January 2002 | $12.53 | $27.54 |
| December 2001 | $10.34 | $22.87 |
| November 2001 | $10.35 | $22.90 |
| October 2001 | $11.26 | $25.07 |
| September 2001 | $10.43 | $23.21 |
| August 2001 | $11.12 | $37.13 |
| July 2001 | $12.68 | $42.53 |
| June 2001 | $11.22 | $37.65 |
| May 2001 | $9.85 | $33.04 |
| April 2001 | $10 | $33.75 |
| March 2001 | $8.59 | $29 |
| February 2001 | $7.74 | $39.19 |
| January 2001 | $7.47 | $38.06 |
| December 2000 | $7.21 | $36.75 |
| November 2000 | $6.07 | $30.94 |
| October 2000 | $5.50 | $28 |
| September 2000 | $5.61 | $28.88 |
| August 2000 | $5.13 | $26.38 |
| July 2000 | $4.50 | $23.12 |
| June 2000 | $3.55 | $18.44 |
| May 2000 | $3.80 | $19.75 |
| April 2000 | $3.91 | $20.31 |
| March 2000 | $3.43 | $18.06 |
| February 2000 | $3.61 | $19 |
| January 2000 | $4.33 | $22.81 |
| December 1999 | $5.10 | $27.12 |
| November 1999 | $5.45 | $29 |
| October 1999 | $5.91 | $31.44 |
| September 1999 | $5.15 | $27.62 |
| August 1999 | $5.12 | $27.50 |
| July 1999 | $5.88 | $31.56 |
| June 1999 | $5.98 | $32.38 |
| May 1999 | $5.84 | $31.62 |
| April 1999 | $6.49 | $35.12 |
| March 1999 | $4.96 | $27 |
| February 1999 | $5.33 | $29.06 |
| January 1999 | $5.82 | $31.69 |
| December 1998 | $5.42 | $29.75 |
| November 1998 | $5.46 | $30 |
| October 1998 | $5.43 | $29.81 |
| September 1998 | $4.84 | $26.75 |
| August 1998 | $4.28 | $35.50 |
| July 1998 | $5.34 | $44.25 |
| June 1998 | $5.23 | $43.62 |
| May 1998 | $5.28 | $44 |
| April 1998 | $5.48 | $45.75 |
| March 1998 | $5.25 | $44 |
| February 1998 | $4.74 | $39.75 |
| January 1998 | $4.46 | $37.38 |
| December 1997 | $4.80 | $40.50 |
| November 1997 | $4.15 | $35 |
| October 1997 | $4.30 | $36.25 |
| September 1997 | $4.07 | $51.81 |
| August 1997 | $4.24 | $53.88 |
| July 1997 | $4 | $50.88 |
| June 1997 | $3.56 | $45.50 |
| May 1997 | $3.21 | $41 |
| April 1997 | $2.88 | $36.88 |
| March 1997 | $2.85 | $54.88 |
| February 1997 | $2.94 | $56.75 |
| January 1997 | $2.62 | $50.50 |
| December 1996 | $2.45 | $47.38 |
| November 1996 | $2.43 | $47 |
| October 1996 | $2.26 | $43.75 |
| September 1996 | $1.91 | $37.25 |
| August 1996 | $1.92 | $37.50 |
| July 1996 | $1.82 | $47.25 |
| June 1996 | $1.87 | $49 |
| May 1996 | $1.83 | $47.88 |
| April 1996 | $1.67 | $43.75 |
| March 1996 | $1.67 | $44 |
| February 1996 | $1.57 | $41.25 |
| January 1996 | $1.50 | $39.50 |
| December 1995 | $1.50 | $39.56 |
| November 1995 | $1.52 | $40.25 |
| October 1995 | $1.51 | $40 |
| September 1995 | $1.50 | $39.88 |
| August 1995 | $1.38 | $36.50 |
| July 1995 | $1.29 | $34.25 |
| June 1995 | $1.19 | $31.75 |
| May 1995 | $1.22 | $32.50 |
| April 1995 | $1.15 | $30.50 |
| March 1995 | $1.06 | $28.25 |
| February 1995 | $1.07 | $28.50 |
| January 1995 | $1 | $26.75 |
| December 1994 | $0.99 | $26.50 |
| November 1994 | $0.98 | $26.12 |
| October 1994 | $0.97 | $26 |
| September 1994 | $1.10 | $44 |
| August 1994 | $1.18 | $47.25 |
| July 1994 | $1.14 | $45.75 |
| June 1994 | $1.04 | $41.75 |
| May 1994 | $1.03 | $41.25 |
| April 1994 | $0.92 | $37 |
| March 1994 | $0.90 | $36.25 |
| February 1994 | $0.95 | $38.25 |
| January 1994 | $0.93 | $37.50 |
| December 1993 | $0.85 | $34 |
| November 1993 | $0.80 | $32.25 |
FLG
Price: $13.85
52 week price:
Dividend Yield: 0.27%
5-year range yield:
Forward Dividend Yield: 0.29%
Payout Ratio Range:
Dividend Per Share: 0.04 USD
Earnings Per Share: -0.21 USD
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Market Capitalization: 6.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: -30.00%
DGR5: -27.57%
DGR10: -17.29%
DGR20: -7.98%