Flagstar Bank, National Association (FLG.PA) stock
FLG.PANYSESavings Institutions, Not Federally CharteredFiscal year ends December 31Also trades as FLG, FLG.PU
$23.22−0.38 (-1.61%)
Close on Oct 30, 2026Market cap $4.36BP/E 350.3Yield 0.38%
Price history
Flagstar Bank, National Association share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.22
-1.61% on the day
52-week range
$20.30 – $24.50
-5.2% from the high
Change over 52 weeks
+5.8%
From $21.95 on Oct 30, 2025
Average volume
45,585
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $23.60 | $23.63 | $23.00 | $23.22 | -1.61% | 499,623 |
| Oct 29, 2026 | $23.43 | $23.69 | $23.43 | $23.60 | +0.55% | 30,914 |
| Oct 28, 2026 | $23.62 | $23.80 | $23.32 | $23.47 | -0.89% | 78,448 |
| Oct 27, 2026 | $23.54 | $23.69 | $23.52 | $23.68 | +0.42% | 149,498 |
| Oct 26, 2026 | $23.52 | $23.70 | $23.35 | $23.58 | +0.64% | 125,736 |
| Oct 23, 2026 | $23.27 | $23.66 | $23.27 | $23.43 | -0.30% | 59,636 |
| Oct 22, 2026 | $23.35 | $23.60 | $23.26 | $23.50 | +0.30% | 28,583 |
| Oct 21, 2026 | $23.39 | $23.61 | $23.39 | $23.43 | +0.17% | 41,158 |
| Oct 20, 2026 | $23.49 | $23.53 | $23.35 | $23.39 | -0.11% | 35,843 |
| Oct 19, 2026 | $23.36 | $23.46 | $23.21 | $23.42 | +0.49% | 58,195 |
| Oct 16, 2026 | $23.34 | $23.41 | $23.00 | $23.30 | -0.04% | 55,956 |
| Oct 15, 2026 | $22.92 | $23.59 | $22.92 | $23.31 | +2.62% | 58,225 |
| Oct 14, 2026 | $22.93 | $23.00 | $22.58 | $22.72 | -1.67% | 27,842 |
| Oct 13, 2026 | $22.86 | $23.41 | $22.86 | $23.10 | -0.26% | 26,186 |
| Oct 12, 2026 | $22.93 | $23.20 | $22.93 | $23.16 | +0.35% | 17,194 |
| Oct 9, 2026 | $22.74 | $23.29 | $22.65 | $23.08 | +2.12% | 24,576 |
| Oct 8, 2026 | $22.23 | $22.71 | $22.23 | $22.60 | +2.22% | 66,158 |
| Oct 7, 2026 | $22.54 | $22.57 | $21.87 | $22.11 | -2.64% | 106,923 |
| Oct 6, 2026 | $22.88 | $22.99 | $22.63 | $22.71 | -0.70% | 77,883 |
| Oct 5, 2026 | $22.56 | $22.94 | $22.33 | $22.87 | +1.15% | 37,707 |
| Oct 2, 2026 | $22.91 | $23.10 | $22.25 | $22.61 | -1.05% | 59,387 |
| Oct 1, 2026 | $23.07 | $23.16 | $22.55 | $22.85 | -0.74% | 76,195 |
| Sep 30, 2026 | $23.71 | $23.71 | $23.02 | $23.02 | -2.54% | 166,909 |
| Sep 29, 2026 | $23.75 | $23.75 | $23.30 | $23.62 | -0.46% | 25,882 |
| Sep 28, 2026 | $23.67 | $23.89 | $23.45 | $23.73 | +0.08% | 30,643 |
| Sep 25, 2026 | $23.74 | $23.84 | $23.62 | $23.71 | -0.25% | 18,672 |
| Sep 24, 2026 | $23.82 | $23.82 | $23.59 | $23.77 | -0.34% | 29,992 |
| Sep 23, 2026 | $23.81 | $23.85 | $23.62 | $23.85 | -0.54% | 47,830 |
| Sep 22, 2026 | $23.93 | $24.01 | $23.75 | $23.98 | +0.42% | 30,440 |
| Sep 21, 2026 | $23.90 | $23.90 | $23.74 | $23.88 | -0.25% | 22,986 |
| Sep 18, 2026 | $23.86 | $23.94 | $23.71 | $23.94 | +0.31% | 22,388 |
| Sep 17, 2026 | $23.78 | $23.94 | $23.60 | $23.87 | +1.26% | 21,729 |
| Sep 16, 2026 | $23.58 | $23.76 | $23.52 | $23.57 | -0.08% | 33,248 |
| Sep 15, 2026 | $23.60 | $23.86 | $23.50 | $23.59 | -0.46% | 64,919 |
| Sep 14, 2026 | $23.70 | $23.80 | $23.65 | $23.70 | -0.38% | 21,434 |
| Sep 11, 2026 | $23.76 | $23.85 | $23.58 | $23.79 | +1.97% | 19,664 |
| Sep 10, 2026 | $23.95 | $23.98 | $23.33 | $23.33 | -2.83% | 22,728 |
| Sep 9, 2026 | $24.04 | $24.07 | $23.81 | $24.01 | -0.12% | 22,452 |
| Sep 8, 2026 | $23.86 | $24.14 | $23.80 | $24.04 | +1.18% | 64,379 |
| Sep 4, 2026 | $23.61 | $23.87 | $23.55 | $23.76 | -0.59% | 27,525 |
| Sep 3, 2026 | $23.83 | $23.95 | $23.68 | $23.90 | +0.21% | 41,131 |
| Sep 2, 2026 | $23.90 | $23.97 | $23.82 | $23.85 | +0.21% | 26,779 |
| Sep 1, 2026 | $23.85 | $23.93 | $23.63 | $23.80 | -0.83% | 123,101 |
| Aug 31, 2026 | $23.85 | $24.00 | $23.60 | $24.00 | -0.33% | 98,514 |
| Aug 28, 2026 | $24.18 | $24.18 | $23.89 | $24.08 | +0.12% | 49,968 |
| Aug 27, 2026 | $24.15 | $24.50 | $23.95 | $24.05 | -0.33% | 58,396 |
| Aug 26, 2026 | $24.04 | $24.30 | $24.04 | $24.13 | -0.33% | 23,961 |
| Aug 25, 2026 | $24.00 | $24.22 | $24.00 | $24.21 | +0.58% | 9,020 |
| Aug 24, 2026 | $23.97 | $24.19 | $23.97 | $24.07 | +0.46% | 16,587 |
| Aug 21, 2026 | $24.03 | $24.09 | $23.94 | $23.96 | -0.29% | 18,716 |
| Aug 20, 2026 | $24.00 | $24.20 | $24.00 | $24.03 | -0.08% | 12,322 |
| Aug 19, 2026 | $24.03 | $24.20 | $23.99 | $24.05 | +0.08% | 27,754 |
| Aug 18, 2026 | $23.78 | $24.23 | $23.78 | $24.03 | +0.42% | 36,645 |
| Aug 17, 2026 | $23.96 | $23.97 | $23.79 | $23.93 | +0.13% | 34,414 |
| Aug 14, 2026 | $23.97 | $23.97 | $23.90 | $23.90 | +0.29% | 19,416 |
| Aug 13, 2026 | $23.85 | $23.93 | $23.74 | $23.83 | +0.68% | 14,243 |
| Aug 12, 2026 | $23.73 | $23.76 | $23.58 | $23.67 | +0.64% | 9,903 |
| Aug 11, 2026 | $23.84 | $23.88 | $23.51 | $23.52 | -0.72% | 50,655 |
| Aug 10, 2026 | $23.86 | $23.88 | $23.61 | $23.69 | -0.71% | 26,645 |
| Aug 7, 2026 | $23.96 | $23.97 | $23.85 | $23.86 | -0.15% | 15,250 |
| Aug 6, 2026 | $24.08 | $24.09 | $23.86 | $23.90 | -0.23% | 20,316 |
| Aug 5, 2026 | $23.89 | $24.15 | $23.88 | $23.95 | +0.42% | 40,575 |
| Aug 4, 2026 | $23.86 | $23.90 | $23.80 | $23.85 | +0.42% | 22,301 |
| Aug 3, 2026 | $23.94 | $24.07 | $23.68 | $23.75 | +1.11% | 78,006 |
| Jul 31, 2026 | $23.31 | $23.56 | $23.26 | $23.49 | +0.77% | 28,462 |
| Jul 30, 2026 | $23.28 | $23.31 | $23.14 | $23.31 | +0.47% | 8,808 |
| Jul 29, 2026 | $23.07 | $23.55 | $23.05 | $23.20 | +0.58% | 75,171 |
| Jul 28, 2026 | $23.06 | $23.07 | $22.97 | $23.07 | +0.42% | 5,947 |
| Jul 27, 2026 | $23.01 | $23.06 | $22.97 | $22.97 | +0.04% | 3,303 |
| Jul 24, 2026 | $23.00 | $23.09 | $22.96 | $22.96 | -0.13% | 16,961 |
| Jul 23, 2026 | $23.00 | $23.07 | $22.97 | $22.99 | -0.26% | 29,638 |
| Jul 22, 2026 | $23.10 | $23.10 | $23.03 | $23.05 | -0.04% | 8,153 |
| Jul 21, 2026 | $23.05 | $23.10 | $23.02 | $23.06 | +0.13% | 9,248 |
| Jul 20, 2026 | $23.08 | $23.08 | $23.00 | $23.03 | -0.22% | 11,790 |
| Jul 17, 2026 | $23.05 | $23.08 | $23.05 | $23.08 | +0.07% | 8,805 |
| Jul 16, 2026 | $22.98 | $23.08 | $22.98 | $23.07 | +0.28% | 6,336 |
| Jul 15, 2026 | $23.03 | $23.08 | $22.98 | $23.00 | +0.09% | 28,103 |
| Jul 14, 2026 | $23.03 | $23.07 | $22.98 | $22.98 | -0.09% | 11,267 |
| Jul 13, 2026 | $23.01 | $23.06 | $22.97 | $23.00 | 0.00% | 18,172 |
| Jul 10, 2026 | $23.07 | $23.07 | $22.90 | $23.00 | -0.30% | 30,965 |
| Jul 9, 2026 | $23.06 | $23.08 | $23.05 | $23.07 | +0.09% | 11,696 |
| Jul 8, 2026 | $23.05 | $23.06 | $23.02 | $23.05 | +0.07% | 20,594 |
| Jul 7, 2026 | $23.04 | $23.07 | $23.02 | $23.04 | +0.02% | 12,861 |
| Jul 6, 2026 | $23.00 | $23.05 | $22.90 | $23.03 | +0.56% | 37,281 |
| Jul 2, 2026 | $22.91 | $22.98 | $22.80 | $22.90 | +0.09% | 13,300 |
| Jul 1, 2026 | $22.99 | $23.00 | $22.66 | $22.88 | -0.74% | 17,194 |
| Jun 30, 2026 | $22.71 | $23.06 | $22.71 | $23.05 | +1.23% | 288,793 |
| Jun 29, 2026 | $22.63 | $22.79 | $22.56 | $22.77 | +0.37% | 30,559 |
| Jun 26, 2026 | $22.58 | $22.74 | $22.55 | $22.69 | -0.20% | 17,838 |
| Jun 25, 2026 | $22.67 | $22.73 | $22.55 | $22.73 | -0.13% | 41,106 |
| Jun 24, 2026 | $22.88 | $22.95 | $22.57 | $22.76 | -0.70% | 34,799 |
| Jun 23, 2026 | $22.90 | $23.00 | $22.88 | $22.92 | -0.04% | 17,231 |
| Jun 22, 2026 | $22.85 | $23.15 | $22.56 | $22.93 | +0.09% | 75,986 |
| Jun 18, 2026 | $22.87 | $22.91 | $22.80 | $22.91 | +0.70% | 16,714 |
| Jun 17, 2026 | $22.81 | $22.96 | $22.73 | $22.75 | -0.09% | 33,121 |
| Jun 16, 2026 | $22.74 | $22.77 | $22.64 | $22.77 | +0.71% | 19,912 |
| Jun 15, 2026 | $22.52 | $22.71 | $22.46 | $22.61 | +0.49% | 24,206 |
| Jun 12, 2026 | $22.25 | $22.57 | $22.25 | $22.50 | -0.22% | 10,035 |
| Jun 11, 2026 | $22.41 | $22.67 | $22.26 | $22.55 | +0.45% | 25,226 |
| Jun 10, 2026 | $22.50 | $22.60 | $22.38 | $22.45 | -0.27% | 29,489 |
| Jun 9, 2026 | $22.55 | $22.61 | $22.42 | $22.51 | -0.31% | 75,740 |
| Jun 8, 2026 | $22.62 | $22.65 | $22.46 | $22.58 | -0.09% | 24,278 |
| Jun 5, 2026 | $22.81 | $22.81 | $22.46 | $22.60 | -2.84% | 52,159 |
| Jun 4, 2026 | $23.11 | $23.30 | $23.11 | $23.26 | +0.26% | 39,140 |
| Jun 3, 2026 | $23.35 | $23.41 | $23.15 | $23.20 | -0.43% | 18,803 |
| Jun 2, 2026 | $23.29 | $23.36 | $23.20 | $23.30 | -0.19% | 18,590 |
| Jun 1, 2026 | $23.21 | $23.35 | $23.21 | $23.35 | +0.54% | 7,903 |
| May 29, 2026 | $23.32 | $23.42 | $23.22 | $23.22 | -0.64% | 37,459 |
| May 28, 2026 | $23.26 | $23.41 | $23.26 | $23.37 | +0.13% | 9,497 |
| May 27, 2026 | $23.13 | $23.38 | $23.13 | $23.34 | +0.84% | 28,059 |
| May 26, 2026 | $23.21 | $23.26 | $23.10 | $23.15 | -0.28% | 30,840 |
| May 22, 2026 | $23.22 | $23.37 | $23.19 | $23.21 | -0.13% | 9,749 |
| May 21, 2026 | $23.29 | $23.33 | $23.19 | $23.24 | 0.00% | 19,883 |
| May 20, 2026 | $23.21 | $23.37 | $23.20 | $23.24 | -0.21% | 35,781 |
| May 19, 2026 | $23.31 | $23.35 | $23.04 | $23.29 | -0.21% | 28,726 |
| May 18, 2026 | $23.18 | $23.35 | $23.13 | $23.34 | +0.56% | 13,964 |
| May 15, 2026 | $23.15 | $23.35 | $23.07 | $23.21 | -0.21% | 27,927 |
| May 14, 2026 | $23.07 | $23.26 | $23.00 | $23.26 | +0.56% | 27,971 |
| May 13, 2026 | $23.14 | $23.15 | $23.00 | $23.13 | +0.22% | 29,613 |
| May 12, 2026 | $23.07 | $23.10 | $23.06 | $23.08 | +0.09% | 15,688 |
| May 11, 2026 | $23.01 | $23.08 | $22.98 | $23.06 | 0.00% | 23,946 |
| May 8, 2026 | $23.00 | $23.14 | $22.92 | $23.06 | +0.46% | 24,094 |
| May 7, 2026 | $22.96 | $23.05 | $22.91 | $22.96 | +0.07% | 16,879 |
| May 6, 2026 | $22.93 | $23.13 | $22.86 | $22.94 | -0.07% | 20,340 |
| May 5, 2026 | $22.97 | $22.98 | $22.85 | $22.96 | -0.11% | 14,002 |
| May 4, 2026 | $23.04 | $23.04 | $22.85 | $22.98 | +0.39% | 21,487 |
| May 1, 2026 | $22.99 | $23.06 | $22.81 | $22.89 | -0.48% | 9,359 |
| Apr 30, 2026 | $22.91 | $23.14 | $22.80 | $23.00 | +0.72% | 84,893 |
| Apr 29, 2026 | $22.88 | $22.98 | $22.81 | $22.84 | -0.37% | 11,746 |
| Apr 28, 2026 | $22.96 | $23.15 | $22.88 | $22.92 | -0.56% | 12,607 |
| Apr 27, 2026 | $22.86 | $23.05 | $22.71 | $23.05 | +0.22% | 29,124 |
| Apr 24, 2026 | $22.92 | $23.10 | $22.90 | $23.00 | +0.79% | 21,416 |
| Apr 23, 2026 | $22.91 | $23.12 | $22.75 | $22.82 | -0.95% | 96,817 |
| Apr 22, 2026 | $22.78 | $23.15 | $22.74 | $23.04 | +1.01% | 123,046 |
| Apr 21, 2026 | $22.94 | $22.94 | $22.77 | $22.81 | -0.63% | 471,363 |
| Apr 20, 2026 | $23.04 | $23.10 | $22.91 | $22.96 | -0.37% | 72,030 |
| Apr 17, 2026 | $23.04 | $23.25 | $23.00 | $23.04 | +0.44% | 22,639 |
| Apr 16, 2026 | $23.23 | $23.34 | $22.91 | $22.94 | -1.50% | 24,105 |
| Apr 15, 2026 | $23.00 | $23.46 | $23.00 | $23.29 | +1.48% | 56,472 |
| Apr 14, 2026 | $22.59 | $23.12 | $22.59 | $22.95 | +0.79% | 33,217 |
| Apr 13, 2026 | $22.72 | $22.86 | $22.42 | $22.77 | -0.04% | 31,643 |
| Apr 10, 2026 | $22.52 | $22.84 | $22.52 | $22.78 | +0.89% | 18,429 |
| Apr 9, 2026 | $22.00 | $22.66 | $22.00 | $22.58 | +2.45% | 28,985 |
| Apr 8, 2026 | $21.70 | $22.29 | $21.70 | $22.04 | +2.08% | 118,796 |
| Apr 7, 2026 | $21.59 | $21.65 | $21.51 | $21.59 | 0.00% | 25,989 |
| Apr 6, 2026 | $21.45 | $21.70 | $21.31 | $21.59 | +0.44% | 51,005 |
| Apr 2, 2026 | $21.30 | $21.69 | $21.30 | $21.50 | +0.49% | 63,349 |
| Apr 1, 2026 | $21.10 | $22.01 | $21.10 | $21.39 | +1.62% | 269,208 |
| Mar 31, 2026 | $20.79 | $21.44 | $20.75 | $21.05 | +1.01% | 1,564,893 |
| Mar 30, 2026 | $20.67 | $21.49 | $20.63 | $20.84 | +1.02% | 210,450 |
| Mar 27, 2026 | $20.60 | $20.82 | $20.41 | $20.63 | -0.05% | 353,307 |
| Mar 26, 2026 | $20.74 | $20.92 | $20.30 | $20.64 | -0.39% | 149,584 |
| Mar 25, 2026 | $21.18 | $21.19 | $20.72 | $20.72 | -1.61% | 104,752 |
| Mar 24, 2026 | $20.95 | $21.37 | $20.75 | $21.06 | +0.29% | 97,326 |
| Mar 23, 2026 | $21.26 | $21.28 | $20.88 | $21.00 | -1.08% | 76,330 |
| Mar 20, 2026 | $21.22 | $21.40 | $20.85 | $21.23 | -0.79% | 130,868 |
| Mar 19, 2026 | $21.25 | $21.83 | $21.01 | $21.40 | +0.71% | 90,322 |
| Mar 18, 2026 | $21.63 | $21.76 | $21.06 | $21.25 | -2.25% | 79,559 |
| Mar 17, 2026 | $21.90 | $22.05 | $21.63 | $21.74 | 0.00% | 64,931 |
| Mar 16, 2026 | $21.65 | $21.85 | $21.51 | $21.74 | +0.51% | 109,127 |
| Mar 13, 2026 | $21.90 | $22.11 | $21.63 | $21.63 | -0.87% | 96,649 |
| Mar 12, 2026 | $22.01 | $22.01 | $21.66 | $21.82 | -0.91% | 83,795 |
| Mar 11, 2026 | $22.25 | $22.58 | $21.88 | $22.02 | -1.30% | 164,054 |
| Mar 10, 2026 | $22.43 | $22.65 | $22.30 | $22.31 | -0.76% | 39,652 |
| Mar 9, 2026 | $22.65 | $22.67 | $22.40 | $22.48 | -1.01% | 55,635 |
| Mar 6, 2026 | $22.75 | $22.75 | $22.60 | $22.71 | -2.20% | 45,327 |
| Mar 5, 2026 | $23.13 | $23.24 | $23.10 | $23.22 | 0.00% | 60,805 |
| Mar 4, 2026 | $22.95 | $23.25 | $22.90 | $23.22 | +1.00% | 37,978 |
| Mar 3, 2026 | $22.72 | $23.03 | $22.47 | $22.99 | +0.52% | 35,876 |
| Mar 2, 2026 | $22.56 | $22.94 | $22.56 | $22.87 | +0.66% | 11,654 |
| Feb 27, 2026 | $22.56 | $22.72 | $22.32 | $22.72 | +0.26% | 119,580 |
| Feb 26, 2026 | $22.81 | $22.81 | $22.60 | $22.66 | -0.70% | 80,670 |
| Feb 25, 2026 | $22.76 | $22.98 | $22.75 | $22.82 | +0.18% | 28,508 |
| Feb 24, 2026 | $22.89 | $22.89 | $22.75 | $22.78 | -0.35% | 35,975 |
| Feb 23, 2026 | $23.10 | $23.14 | $22.77 | $22.86 | -0.61% | 39,840 |
| Feb 20, 2026 | $23.20 | $23.27 | $22.93 | $23.00 | -1.25% | 40,602 |
| Feb 19, 2026 | $22.88 | $23.29 | $22.88 | $23.29 | +1.26% | 17,815 |
| Feb 18, 2026 | $23.35 | $23.44 | $23.00 | $23.00 | -2.13% | 42,457 |
| Feb 17, 2026 | $22.86 | $23.50 | $22.86 | $23.50 | +2.26% | 38,590 |
| Feb 13, 2026 | $22.82 | $23.00 | $22.82 | $22.98 | +0.66% | 6,163 |
| Feb 12, 2026 | $22.81 | $22.93 | $22.81 | $22.83 | -0.22% | 21,742 |
| Feb 11, 2026 | $22.80 | $22.88 | $22.77 | $22.88 | +0.09% | 14,579 |
| Feb 10, 2026 | $22.75 | $22.88 | $22.75 | $22.86 | +0.48% | 19,006 |
| Feb 9, 2026 | $22.80 | $22.82 | $22.74 | $22.75 | -0.18% | 10,164 |
| Feb 6, 2026 | $22.72 | $22.88 | $22.70 | $22.79 | -0.09% | 16,579 |
| Feb 5, 2026 | $22.70 | $22.86 | $22.66 | $22.81 | +0.31% | 18,414 |
| Feb 4, 2026 | $22.67 | $22.74 | $22.67 | $22.74 | +0.18% | 15,282 |
| Feb 3, 2026 | $22.80 | $22.80 | $22.67 | $22.70 | -0.48% | 29,745 |
| Feb 2, 2026 | $22.79 | $22.83 | $22.77 | $22.81 | +0.40% | 8,887 |
| Jan 30, 2026 | $22.70 | $22.77 | $22.61 | $22.72 | -0.09% | 43,469 |
| Jan 29, 2026 | $22.65 | $22.79 | $22.65 | $22.74 | -0.13% | 54,746 |
| Jan 28, 2026 | $22.70 | $22.85 | $22.70 | $22.77 | +0.09% | 15,764 |
| Jan 27, 2026 | $22.80 | $22.83 | $22.72 | $22.75 | +0.13% | 14,025 |
| Jan 26, 2026 | $22.70 | $22.78 | $22.70 | $22.72 | +0.31% | 12,660 |
| Jan 23, 2026 | $22.61 | $22.81 | $22.61 | $22.65 | -0.09% | 15,062 |
| Jan 22, 2026 | $22.65 | $22.68 | $22.54 | $22.67 | +0.31% | 13,805 |
| Jan 21, 2026 | $22.47 | $22.67 | $22.43 | $22.60 | +0.31% | 47,994 |
| Jan 20, 2026 | $22.46 | $22.53 | $22.42 | $22.53 | -0.40% | 39,384 |
| Jan 16, 2026 | $22.54 | $22.65 | $22.52 | $22.62 | +0.09% | 14,333 |
| Jan 15, 2026 | $22.59 | $22.62 | $22.46 | $22.60 | +0.13% | 63,867 |
| Jan 14, 2026 | $22.60 | $22.62 | $22.50 | $22.57 | +0.09% | 22,256 |
| Jan 13, 2026 | $22.55 | $22.57 | $22.55 | $22.55 | 0.00% | 7,339 |
| Jan 12, 2026 | $22.50 | $22.60 | $22.47 | $22.55 | +0.22% | 52,870 |
| Jan 9, 2026 | $22.40 | $22.55 | $22.37 | $22.50 | +0.45% | 40,014 |
| Jan 8, 2026 | $22.12 | $22.48 | $22.12 | $22.40 | +1.22% | 78,636 |
| Jan 7, 2026 | $22.05 | $22.20 | $22.05 | $22.13 | -0.05% | 26,052 |
| Jan 6, 2026 | $22.06 | $22.14 | $22.05 | $22.14 | +0.09% | 119,799 |
| Jan 5, 2026 | $22.22 | $22.22 | $22.06 | $22.12 | -0.45% | 111,374 |
| Jan 2, 2026 | $22.60 | $22.60 | $22.22 | $22.22 | -1.68% | 146,956 |
| Dec 31, 2025 | $22.38 | $22.60 | $22.34 | $22.60 | +0.44% | 92,581 |
| Dec 30, 2025 | $22.44 | $22.52 | $22.44 | $22.50 | +0.04% | 37,488 |
| Dec 29, 2025 | $22.42 | $22.50 | $22.40 | $22.49 | 0.00% | 33,334 |
| Dec 26, 2025 | $22.41 | $22.50 | $22.38 | $22.49 | -0.04% | 11,275 |
| Dec 24, 2025 | $22.47 | $22.53 | $22.47 | $22.50 | -0.13% | 2,119 |
| Dec 23, 2025 | $22.46 | $22.53 | $22.42 | $22.53 | +0.09% | 15,277 |
| Dec 22, 2025 | $22.34 | $22.53 | $22.32 | $22.51 | +0.85% | 11,216 |
| Dec 19, 2025 | $22.40 | $22.51 | $22.23 | $22.32 | -0.71% | 15,492 |
| Dec 18, 2025 | $22.35 | $22.50 | $22.30 | $22.48 | +0.58% | 50,209 |
| Dec 17, 2025 | $22.34 | $22.37 | $22.02 | $22.35 | +0.40% | 131,468 |
| Dec 16, 2025 | $22.11 | $22.37 | $22.05 | $22.26 | +0.41% | 30,140 |
| Dec 15, 2025 | $22.00 | $22.17 | $21.95 | $22.17 | +0.59% | 16,287 |
| Dec 12, 2025 | $21.79 | $22.28 | $21.78 | $22.04 | +0.41% | 22,801 |
| Dec 11, 2025 | $21.67 | $21.96 | $21.64 | $21.95 | +1.62% | 26,428 |
| Dec 10, 2025 | $21.75 | $21.84 | $21.41 | $21.60 | -1.01% | 91,559 |
| Dec 9, 2025 | $21.50 | $21.85 | $21.50 | $21.82 | +1.07% | 27,646 |
| Dec 8, 2025 | $21.84 | $21.84 | $21.58 | $21.59 | -0.74% | 16,958 |
| Dec 5, 2025 | $22.11 | $22.30 | $21.61 | $21.75 | -2.95% | 39,053 |
| Dec 4, 2025 | $22.40 | $22.50 | $22.35 | $22.41 | -0.10% | 9,751 |
| Dec 3, 2025 | $22.40 | $22.50 | $22.40 | $22.43 | +0.14% | 8,649 |
| Dec 2, 2025 | $22.35 | $22.50 | $22.30 | $22.40 | +0.22% | 38,024 |
| Dec 1, 2025 | $22.22 | $22.43 | $22.06 | $22.35 | +0.13% | 8,952 |
| Nov 28, 2025 | $22.04 | $22.32 | $22.04 | $22.32 | +0.45% | 18,296 |
| Nov 26, 2025 | $22.16 | $22.29 | $22.05 | $22.22 | +0.59% | 17,646 |
| Nov 25, 2025 | $21.95 | $22.11 | $21.85 | $22.09 | +1.24% | 13,173 |
| Nov 24, 2025 | $22.00 | $22.07 | $21.66 | $21.82 | -0.91% | 41,895 |
| Nov 21, 2025 | $21.88 | $22.06 | $21.75 | $22.02 | +0.96% | 10,112 |
| Nov 20, 2025 | $22.28 | $22.28 | $21.81 | $21.81 | -1.98% | 32,949 |
| Nov 19, 2025 | $22.30 | $22.49 | $22.19 | $22.25 | -0.22% | 29,153 |
| Nov 18, 2025 | $22.05 | $22.48 | $22.05 | $22.30 | +0.86% | 75,241 |
| Nov 17, 2025 | $22.04 | $22.16 | $22.00 | $22.11 | +0.20% | 19,726 |
| Nov 14, 2025 | $21.85 | $22.13 | $21.85 | $22.07 | +0.62% | 12,044 |
| Nov 13, 2025 | $21.97 | $22.19 | $21.85 | $21.93 | -0.32% | 30,283 |
| Nov 12, 2025 | $22.24 | $22.24 | $21.94 | $22.00 | -0.99% | 45,823 |
| Nov 11, 2025 | $22.15 | $22.22 | $22.10 | $22.22 | +0.05% | 13,567 |
| Nov 10, 2025 | $22.15 | $22.22 | $22.00 | $22.21 | +0.27% | 14,160 |
| Nov 7, 2025 | $21.99 | $22.15 | $21.90 | $22.15 | +0.32% | 10,243 |
| Nov 6, 2025 | $21.78 | $22.10 | $21.67 | $22.08 | +1.38% | 20,213 |
| Nov 5, 2025 | $21.66 | $21.96 | $21.37 | $21.78 | -0.18% | 85,554 |
| Nov 4, 2025 | $21.63 | $21.90 | $21.63 | $21.82 | -0.23% | 16,370 |
| Nov 3, 2025 | $21.70 | $22.04 | $21.51 | $21.87 | +0.64% | 18,285 |
| Oct 31, 2025 | $21.90 | $21.93 | $21.56 | $21.73 | -1.00% | 42,654 |
| Oct 30, 2025 | $22.20 | $22.29 | $21.95 | $21.95 | -0.88% | 23,221 |
| Oct 29, 2025 | $22.16 | $22.29 | $22.09 | $22.15 | -0.29% | 16,262 |
| Oct 28, 2025 | $22.21 | $22.28 | $22.07 | $22.21 | 0.00% | 8,629 |
| Oct 27, 2025 | $22.11 | $22.25 | $22.01 | $22.21 | +0.14% | 25,143 |
| Oct 24, 2025 | $22.05 | $22.25 | $22.05 | $22.18 | +0.86% | 16,004 |
| Oct 23, 2025 | $22.11 | $22.20 | $21.99 | $21.99 | -0.41% | 9,790 |
| Oct 22, 2025 | $22.02 | $22.16 | $21.84 | $22.08 | +0.02% | 23,513 |
| Oct 21, 2025 | $21.97 | $22.17 | $21.91 | $22.08 | +0.35% | 13,457 |
| Oct 20, 2025 | $21.80 | $22.08 | $21.76 | $22.00 | – | 21,167 |
Seasonality
FLG.PA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | -1.6% | -2.6% | 0.5% | 1.7% | -0.2% | 4.9% | 0.5% | 1.3% | -3.5% | 2.8% | 0.3% |
| Months up | 6 of 9 | 3 of 9 | 4 of 9 | 5 of 10 | 7 of 10 | 5 of 10 | 9 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 0.5% | 0.0% | -5.7% | 9.3% | 1.0% | 1.0% | 1.9% | 2.2% | -2.5% | 0.9% | ||
| 2025 | 4.6% | 5.1% | 3.6% | -5.9% | -4.3% | -1.5% | 1.3% | 3.6% | 3.5% | -1.0% | 2.7% | 3.1% |
| 2024 | -9.6% | -6.0% | -6.0% | -10.3% | 14.0% | 3.5% | 9.3% | 3.0% | 8.5% | -3.1% | 6.7% | -3.6% |
| 2023 | 13.7% | 0.2% | -4.9% | 1.2% | -6.9% | 2.3% | 6.7% | -1.8% | -0.2% | -6.1% | 9.7% | -1.6% |
| 2022 | -2.3% | -2.5% | 0.7% | -4.0% | 1.8% | -5.4% | 7.3% | -6.5% | 2.4% | -13.3% | 12.2% | -8.0% |
| 2021 | 0.1% | -2.7% | 3.2% | -2.2% | 2.3% | 3.3% | 2.0% | -0.7% | -0.9% | 2.1% | -4.7% | 3.2% |
| 2020 | 2.2% | -6.9% | -16.6% | 14.0% | 4.4% | -5.5% | 9.1% | 2.2% | 2.9% | -5.5% | 4.6% | 7.2% |
| 2019 | 12.2% | -1.9% | 4.4% | 2.8% | -1.0% | -1.2% | 9.3% | -0.5% | 1.6% | 0.3% | -3.4% | 5.2% |
| 2018 | -2.1% | 0.6% | -1.9% | -0.6% | 2.2% | -0.4% | -1.2% | 3.9% | -2.9% | -5.0% | -4.1% | -4.6% |
| 2017 | 1.1% | 3.9% | 1.8% | 2.9% | -0.3% | 0.8% | -4.3% | 1.5% | 2.3% |