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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $23.07 | $23.80 | $21.87 | $23.22 | +0.87% | 1,741,866 |
| Sep 2026 | $23.85 | $24.14 | $23.02 | $23.02 | -4.08% | 884,831 |
| Aug 2026 | $23.94 | $24.50 | $23.51 | $24.00 | +2.17% | 683,607 |
| Jul 2026 | $22.99 | $23.56 | $22.66 | $23.49 | +1.91% | 414,055 |
| Jun 2026 | $23.21 | $23.41 | $22.25 | $23.05 | -0.73% | 901,628 |
| May 2026 | $22.99 | $23.42 | $22.81 | $23.22 | +0.96% | 445,264 |
| Apr 2026 | $21.10 | $23.46 | $21.10 | $23.00 | +9.26% | 1,666,879 |
| Mar 2026 | $22.56 | $23.25 | $20.30 | $21.05 | -7.35% | 3,662,874 |
| Feb 2026 | $22.79 | $23.50 | $22.32 | $22.72 | 0.00% | 604,598 |
| Jan 2026 | $22.60 | $22.85 | $22.05 | $22.72 | +0.53% | 940,405 |
| Dec 2025 | $22.22 | $22.60 | $21.41 | $22.60 | +1.25% | 736,707 |
| Nov 2025 | $21.70 | $22.49 | $21.37 | $22.32 | +2.72% | 524,733 |
| Oct 2025 | $22.20 | $22.29 | $21.32 | $21.73 | -1.05% | 1,091,540 |
| Sep 2025 | $21.55 | $22.40 | $21.48 | $21.96 | +1.57% | 948,101 |
| Aug 2025 | $20.86 | $21.78 | $20.63 | $21.62 | +3.59% | 1,191,166 |
| Jul 2025 | $20.61 | $21.27 | $20.46 | $20.87 | +1.26% | 704,902 |
| Jun 2025 | $21.37 | $21.47 | $20.05 | $20.61 | -3.38% | 1,463,103 |
| May 2025 | $22.25 | $23.74 | $21.33 | $21.33 | -4.26% | 747,145 |
| Apr 2025 | $23.74 | $23.78 | $20.35 | $22.28 | -5.91% | 1,070,602 |
| Mar 2025 | $23.25 | $24.15 | $22.56 | $23.68 | +1.85% | 2,347,463 |
| Feb 2025 | $22.36 | $23.25 | $21.82 | $23.25 | +5.06% | 493,209 |
| Jan 2025 | $21.15 | $22.42 | $20.25 | $22.13 | +4.63% | 687,072 |
| Dec 2024 | $22.21 | $22.48 | $21.01 | $21.15 | -5.28% | 982,538 |
| Nov 2024 | $21.33 | $22.73 | $20.56 | $22.33 | +6.69% | 772,014 |
| Oct 2024 | $21.70 | $22.60 | $20.30 | $20.93 | -3.10% | 1,023,980 |
| Sep 2024 | $20.40 | $22.63 | $19.69 | $21.60 | +6.40% | 1,251,981 |
| Aug 2024 | $19.65 | $20.78 | $18.50 | $20.30 | +3.05% | 1,772,870 |
| Jul 2024 | $17.96 | $19.99 | $17.96 | $19.70 | +9.32% | 2,379,480 |
| Jun 2024 | $17.80 | $18.39 | $17.56 | $18.02 | +1.24% | 2,289,514 |
| May 2024 | $16.95 | $18.10 | $16.52 | $17.80 | +13.96% | 4,062,534 |
| Apr 2024 | $17.42 | $17.77 | $15.26 | $15.62 | -10.33% | 2,847,256 |
| Mar 2024 | $16.32 | $18.94 | $8.50 | $17.42 | -8.56% | 14,153,299 |
| Feb 2024 | $20.26 | $20.46 | $13.28 | $19.05 | -5.97% | 9,370,200 |
| Jan 2024 | $22.30 | $23.91 | $18.60 | $20.26 | -9.59% | 3,590,552 |
| Dec 2023 | $23.25 | $23.70 | $22.12 | $22.41 | -3.28% | 831,878 |
| Nov 2023 | $21.23 | $23.65 | $21.02 | $23.17 | +9.71% | 1,199,198 |
| Oct 2023 | $22.44 | $22.58 | $19.99 | $21.12 | -6.09% | 1,205,369 |
| Sep 2023 | $22.86 | $23.45 | $21.80 | $22.49 | -1.96% | 802,332 |
| Aug 2023 | $23.24 | $23.49 | $22.23 | $22.94 | -1.84% | 643,798 |
| Jul 2023 | $21.75 | $23.41 | $21.68 | $23.37 | +6.66% | 690,036 |
| Jun 2023 | $22.00 | $23.80 | $21.42 | $21.91 | +0.55% | 948,483 |
| May 2023 | $23.25 | $23.52 | $19.15 | $21.79 | -6.92% | 1,976,276 |
| Apr 2023 | $23.15 | $24.00 | $22.20 | $23.41 | +1.17% | 1,144,522 |
| Mar 2023 | $24.75 | $24.88 | $15.60 | $23.14 | -6.47% | 5,292,196 |
| Feb 2023 | $24.69 | $24.77 | $23.56 | $24.74 | +0.20% | 616,160 |
| Jan 2023 | $21.94 | $25.20 | $21.77 | $24.69 | +13.73% | 742,263 |
| Dec 2022 | $24.10 | $24.24 | $21.68 | $21.71 | -9.54% | 1,066,562 |
| Nov 2022 | $21.57 | $24.35 | $21.04 | $24.00 | +12.20% | 1,121,311 |
| Oct 2022 | $24.60 | $24.84 | $19.99 | $21.39 | -13.30% | 1,046,589 |
| Sep 2022 | $24.44 | $24.92 | $23.52 | $24.67 | +0.73% | 715,124 |
| Aug 2022 | $26.12 | $26.65 | $23.82 | $24.49 | -6.46% | 641,169 |
| Jul 2022 | $24.55 | $26.48 | $23.83 | $26.18 | +7.30% | 456,927 |
| Jun 2022 | $26.30 | $26.65 | $22.80 | $24.40 | -6.83% | 759,202 |
| May 2022 | $25.51 | $27.00 | $22.75 | $26.19 | +1.83% | 1,205,348 |
| Apr 2022 | $26.78 | $27.27 | $25.07 | $25.72 | -3.99% | 741,823 |
| Mar 2022 | $26.98 | $27.63 | $25.40 | $26.79 | -0.81% | 676,963 |
| Feb 2022 | $27.76 | $28.03 | $25.15 | $27.01 | -2.53% | 861,652 |
| Jan 2022 | $28.67 | $29.40 | $27.51 | $27.71 | -2.33% | 776,142 |
| Dec 2021 | $27.96 | $28.79 | $26.95 | $28.37 | +1.76% | 595,582 |
| Nov 2021 | $29.29 | $29.46 | $27.51 | $27.88 | -4.68% | 393,681 |
| Oct 2021 | $28.63 | $29.48 | $28.18 | $29.25 | +2.13% | 498,053 |
| Sep 2021 | $29.40 | $29.81 | $28.12 | $28.64 | -2.25% | 567,638 |
| Aug 2021 | $29.45 | $29.86 | $28.50 | $29.30 | -0.68% | 522,716 |
| Jul 2021 | $29.00 | $29.67 | $28.74 | $29.50 | +1.97% | 620,798 |
| Jun 2021 | $28.40 | $29.14 | $28.34 | $28.93 | +1.87% | 579,154 |
| May 2021 | $27.80 | $28.40 | $27.65 | $28.40 | +2.27% | 505,787 |
| Apr 2021 | $28.40 | $28.40 | $27.43 | $27.77 | -2.22% | 748,436 |
| Mar 2021 | $27.91 | $29.82 | $27.46 | $28.40 | +1.72% | 569,276 |
| Feb 2021 | $28.98 | $28.98 | $26.22 | $27.92 | -2.68% | 579,731 |
| Jan 2021 | $28.66 | $29.42 | $27.03 | $28.69 | +0.10% | 411,929 |
| Dec 2020 | $27.28 | $29.89 | $27.05 | $28.66 | +5.68% | 538,996 |
| Nov 2020 | $26.06 | $30.10 | $25.92 | $27.12 | +4.59% | 761,772 |
| Oct 2020 | $27.66 | $28.29 | $25.58 | $25.93 | -5.54% | 603,010 |
| Sep 2020 | $27.38 | $28.98 | $26.12 | $27.45 | +1.37% | 804,861 |
| Aug 2020 | $25.67 | $29.00 | $25.67 | $27.08 | +2.23% | 439,697 |
| Jul 2020 | $24.79 | $26.93 | $24.25 | $26.49 | +9.15% | 588,496 |
| Jun 2020 | $26.24 | $27.35 | $23.50 | $24.27 | -6.87% | 755,691 |
| May 2020 | $24.97 | $26.92 | $22.69 | $26.06 | +4.45% | 626,907 |
| Apr 2020 | $21.30 | $26.53 | $18.98 | $24.95 | +14.03% | 1,011,374 |
| Mar 2020 | $26.87 | $28.55 | $12.21 | $21.88 | -17.78% | 1,708,377 |
| Feb 2020 | $28.81 | $29.67 | $26.61 | $26.61 | -6.89% | 547,306 |
| Jan 2020 | $28.09 | $30.41 | $27.93 | $28.58 | +2.22% | 607,234 |
| Dec 2019 | $27.02 | $28.43 | $26.25 | $27.96 | +3.63% | 859,542 |
| Nov 2019 | $28.01 | $28.15 | $26.87 | $26.98 | -3.37% | 659,317 |
| Oct 2019 | $27.91 | $29.95 | $27.77 | $27.92 | +0.25% | 745,994 |
| Sep 2019 | $27.96 | $28.72 | $27.10 | $27.85 | +0.18% | 490,694 |
| Aug 2019 | $27.85 | $28.80 | $27.76 | $27.80 | -0.54% | 876,799 |
| Jul 2019 | $25.75 | $28.03 | $25.70 | $27.95 | +9.27% | 861,761 |
| Jun 2019 | $26.36 | $26.68 | $25.52 | $25.58 | -2.70% | 743,385 |
| May 2019 | $26.58 | $26.88 | $26.20 | $26.29 | -0.98% | 569,326 |
| Apr 2019 | $25.91 | $27.64 | $25.91 | $26.55 | +2.79% | 931,604 |
| Mar 2019 | $25.34 | $26.32 | $25.24 | $25.83 | +2.83% | 842,775 |
| Feb 2019 | $25.97 | $26.00 | $24.87 | $25.12 | -1.91% | 843,132 |
| Jan 2019 | $22.85 | $25.88 | $22.83 | $25.61 | +12.23% | 1,237,750 |
| Dec 2018 | $24.38 | $24.71 | $22.06 | $22.82 | -6.21% | 1,610,681 |
| Nov 2018 | $25.29 | $25.54 | $24.13 | $24.33 | -4.06% | 952,287 |
| Oct 2018 | $26.74 | $26.74 | $25.24 | $25.36 | -5.02% | 767,019 |
| Sep 2018 | $27.98 | $27.98 | $26.51 | $26.70 | -4.27% | 575,576 |
| Aug 2018 | $26.90 | $27.93 | $26.65 | $27.89 | +3.87% | 457,160 |
| Jul 2018 | $27.18 | $28.23 | $26.76 | $26.85 | -1.18% | 725,543 |
| Jun 2018 | $27.65 | $27.73 | $26.68 | $27.17 | -1.81% | 533,919 |
| May 2018 | $26.93 | $28.05 | $26.56 | $27.67 | +2.22% | 661,315 |
| Apr 2018 | $27.29 | $27.68 | $26.81 | $27.07 | -0.59% | 455,477 |
| Mar 2018 | $27.95 | $28.48 | $27.05 | $27.23 | -3.27% | 771,428 |
| Feb 2018 | $27.99 | $28.30 | $26.12 | $28.15 | +0.57% | 867,623 |
| Jan 2018 | $28.69 | $28.80 | $27.07 | $27.99 | -2.13% | 816,192 |
| Dec 2017 | $28.58 | $29.06 | $28.25 | $28.60 | +0.85% | 631,790 |
| Nov 2017 | $28.04 | $29.29 | $27.61 | $28.36 | +1.54% | 598,785 |
| Oct 2017 | $29.20 | $29.30 | $27.31 | $27.93 | -4.32% | 1,006,392 |
| Sep 2017 | $29.65 | $30.39 | $28.84 | $29.19 | -0.58% | 885,522 |
| Aug 2017 | $29.44 | $30.34 | $28.55 | $29.36 | -0.27% | 653,491 |
| Jul 2017 | $28.80 | $30.31 | $28.63 | $29.44 | +2.94% | 482,605 |
| Jun 2017 | $28.50 | $29.27 | $28.21 | $28.60 | +0.42% | 956,988 |
| May 2017 | $27.46 | $28.67 | $27.35 | $28.48 | +3.94% | 1,566,253 |
| Apr 2017 | $27.12 | $27.91 | $27.12 | $27.40 | +1.11% | 6,583,981 |
| Mar 2017 | $25.00 | $27.42 | $24.75 | $27.10 | – | 13,813,150 |
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% |