Flagstar Bank, National Association (FLG) stock
FLGNYSESavings Institutions, Not Federally CharteredFiscal year ends December 31Also trades as FLG.PA, FLG.PU
$10.51+0.04 (+0.38%)
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
$10.51
+0.38% on the day
52-week range
$9.93 – $15.44
-31.9% from the high
Change over 52 weeks
-6.2%
From $11.20 on Oct 30, 2025
Average volume
5.30M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $10.50 | $10.57 | $10.37 | $10.51 | +0.38% | 6,254,462 |
| Oct 29, 2026 | $10.28 | $10.47 | $10.21 | $10.47 | +3.05% | 6,218,042 |
| Oct 28, 2026 | $10.15 | $10.17 | $9.93 | $10.16 | +0.20% | 9,128,815 |
| Oct 27, 2026 | $10.23 | $10.30 | $10.06 | $10.14 | -0.78% | 10,025,760 |
| Oct 26, 2026 | $10.41 | $10.50 | $10.16 | $10.22 | -1.54% | 9,270,642 |
| Oct 23, 2026 | $10.55 | $11.05 | $10.30 | $10.38 | -9.27% | 24,247,050 |
| Oct 22, 2026 | $11.02 | $11.49 | $11.01 | $11.44 | +3.34% | 8,497,553 |
| Oct 21, 2026 | $11.19 | $11.21 | $11.00 | $11.07 | -0.45% | 5,420,923 |
| Oct 20, 2026 | $10.98 | $11.28 | $10.98 | $11.12 | +1.46% | 7,361,422 |
| Oct 19, 2026 | $11.06 | $11.11 | $10.90 | $10.96 | -1.08% | 5,583,777 |
| Oct 16, 2026 | $11.36 | $11.43 | $10.95 | $11.08 | -1.51% | 8,226,050 |
| Oct 15, 2026 | $11.22 | $11.35 | $11.10 | $11.25 | +1.26% | 5,572,696 |
| Oct 14, 2026 | $11.03 | $11.17 | $11.00 | $11.11 | -0.89% | 4,112,401 |
| Oct 13, 2026 | $11.37 | $11.43 | $11.11 | $11.21 | -0.88% | 4,101,838 |
| Oct 12, 2026 | $11.30 | $11.41 | $11.22 | $11.31 | -0.09% | 5,161,635 |
| Oct 9, 2026 | $11.32 | $11.46 | $11.19 | $11.32 | -0.26% | 5,867,442 |
| Oct 8, 2026 | $11.25 | $11.39 | $11.11 | $11.35 | +0.44% | 7,410,619 |
| Oct 7, 2026 | $11.46 | $11.48 | $11.25 | $11.30 | -2.25% | 6,175,734 |
| Oct 6, 2026 | $11.63 | $11.72 | $11.54 | $11.56 | -0.09% | 5,892,730 |
| Oct 5, 2026 | $11.68 | $11.79 | $11.52 | $11.57 | -1.11% | 8,377,801 |
| Oct 2, 2026 | $11.79 | $11.94 | $11.69 | $11.70 | +0.09% | 4,461,333 |
| Oct 1, 2026 | $11.56 | $11.74 | $11.36 | $11.69 | +0.17% | 6,536,658 |
| Sep 30, 2026 | $11.88 | $11.98 | $11.66 | $11.67 | -1.44% | 6,111,891 |
| Sep 29, 2026 | $12.05 | $12.09 | $11.78 | $11.84 | -1.66% | 6,894,395 |
| Sep 28, 2026 | $12.28 | $12.34 | $12.01 | $12.04 | -2.67% | 5,929,983 |
| Sep 25, 2026 | $12.45 | $12.52 | $12.37 | $12.37 | -0.16% | 5,876,795 |
| Sep 24, 2026 | $12.33 | $12.44 | $12.22 | $12.39 | +0.73% | 5,249,658 |
| Sep 23, 2026 | $12.52 | $12.56 | $12.27 | $12.30 | -1.91% | 4,931,411 |
| Sep 22, 2026 | $12.68 | $12.84 | $12.54 | $12.54 | -0.40% | 6,668,328 |
| Sep 21, 2026 | $12.69 | $12.71 | $12.55 | $12.59 | +0.32% | 3,202,723 |
| Sep 18, 2026 | $12.60 | $12.64 | $12.43 | $12.55 | -0.87% | 6,500,835 |
| Sep 17, 2026 | $12.75 | $12.79 | $12.63 | $12.66 | +0.64% | 3,901,726 |
| Sep 16, 2026 | $12.87 | $12.91 | $12.44 | $12.58 | -2.02% | 5,683,991 |
| Sep 15, 2026 | $13.04 | $13.06 | $12.82 | $12.84 | -1.38% | 6,458,709 |
| Sep 14, 2026 | $13.10 | $13.21 | $13.00 | $13.02 | -1.21% | 4,956,645 |
| Sep 11, 2026 | $13.64 | $13.64 | $13.05 | $13.18 | -0.68% | 2,829,929 |
| Sep 10, 2026 | $13.22 | $13.28 | $13.13 | $13.27 | +0.08% | 3,911,415 |
| Sep 9, 2026 | $13.42 | $13.43 | $13.19 | $13.26 | -1.78% | 4,249,279 |
| Sep 8, 2026 | $13.66 | $13.66 | $13.47 | $13.50 | -0.15% | 3,029,663 |
| Sep 4, 2026 | $13.48 | $13.59 | $13.45 | $13.52 | +0.30% | 2,436,459 |
| Sep 3, 2026 | $13.57 | $13.65 | $13.46 | $13.48 | -0.07% | 3,126,187 |
| Sep 2, 2026 | $13.16 | $13.59 | $13.15 | $13.49 | +3.29% | 4,826,149 |
| Sep 1, 2026 | $13.29 | $13.36 | $13.03 | $13.06 | -1.88% | 3,891,318 |
| Aug 31, 2026 | $13.44 | $13.45 | $13.30 | $13.31 | -1.04% | 2,968,661 |
| Aug 28, 2026 | $13.51 | $13.60 | $13.38 | $13.45 | 0.00% | 3,977,150 |
| Aug 27, 2026 | $13.49 | $13.52 | $13.35 | $13.45 | -1.18% | 4,123,498 |
| Aug 26, 2026 | $13.46 | $13.69 | $13.42 | $13.61 | +1.26% | 3,592,702 |
| Aug 25, 2026 | $13.47 | $13.48 | $13.32 | $13.44 | +0.15% | 4,424,271 |
| Aug 24, 2026 | $13.47 | $13.57 | $13.38 | $13.42 | -0.37% | 5,445,199 |
| Aug 21, 2026 | $13.60 | $13.66 | $13.41 | $13.47 | -0.15% | 3,695,595 |
| Aug 20, 2026 | $13.66 | $13.70 | $13.46 | $13.49 | -1.46% | 3,200,063 |
| Aug 19, 2026 | $13.88 | $13.90 | $13.56 | $13.69 | -0.94% | 5,942,500 |
| Aug 18, 2026 | $13.98 | $14.02 | $13.78 | $13.82 | -1.29% | 4,419,123 |
| Aug 17, 2026 | $14.19 | $14.21 | $13.94 | $14.00 | -1.75% | 4,446,469 |
| Aug 14, 2026 | $14.21 | $14.35 | $14.13 | $14.25 | -0.14% | 2,290,880 |
| Aug 13, 2026 | $14.30 | $14.39 | $14.23 | $14.27 | +0.42% | 2,805,374 |
| Aug 12, 2026 | $14.25 | $14.34 | $14.16 | $14.21 | +0.14% | 2,896,363 |
| Aug 11, 2026 | $14.00 | $14.23 | $13.96 | $14.19 | +1.28% | 4,096,490 |
| Aug 10, 2026 | $13.87 | $14.04 | $13.82 | $14.01 | +0.43% | 4,475,597 |
| Aug 7, 2026 | $14.15 | $14.19 | $13.95 | $13.95 | -1.48% | 3,189,330 |
| Aug 6, 2026 | $14.41 | $14.41 | $14.14 | $14.16 | -0.98% | 3,325,553 |
| Aug 5, 2026 | $14.28 | $14.40 | $14.21 | $14.30 | +0.28% | 3,197,710 |
| Aug 4, 2026 | $14.30 | $14.47 | $14.21 | $14.26 | +0.28% | 5,329,486 |
| Aug 3, 2026 | $14.35 | $14.48 | $14.21 | $14.22 | 0.00% | 3,314,195 |
| Jul 31, 2026 | $14.35 | $14.38 | $14.07 | $14.22 | -0.21% | 6,276,534 |
| Jul 30, 2026 | $14.27 | $14.38 | $14.18 | $14.25 | +1.21% | 3,703,193 |
| Jul 29, 2026 | $13.89 | $14.31 | $13.75 | $14.08 | +0.72% | 5,872,451 |
| Jul 28, 2026 | $13.77 | $13.98 | $13.70 | $13.98 | +1.60% | 6,162,015 |
| Jul 27, 2026 | $13.75 | $13.96 | $13.63 | $13.76 | -0.65% | 6,464,260 |
| Jul 24, 2026 | $14.25 | $14.59 | $13.74 | $13.85 | -5.85% | 11,375,490 |
| Jul 23, 2026 | $14.63 | $14.71 | $14.52 | $14.71 | -1.14% | 6,348,647 |
| Jul 22, 2026 | $14.87 | $14.94 | $14.67 | $14.88 | +0.34% | 3,406,866 |
| Jul 21, 2026 | $14.83 | $14.86 | $14.61 | $14.83 | -0.07% | 3,171,513 |
| Jul 20, 2026 | $14.91 | $14.98 | $14.79 | $14.84 | -0.40% | 3,215,127 |
| Jul 17, 2026 | $15.16 | $15.20 | $14.80 | $14.90 | -2.99% | 3,553,566 |
| Jul 16, 2026 | $15.00 | $15.44 | $15.00 | $15.36 | +2.33% | 3,770,644 |
| Jul 15, 2026 | $15.01 | $15.27 | $14.94 | $15.01 | +0.33% | 3,069,561 |
| Jul 14, 2026 | $14.98 | $15.11 | $14.92 | $14.96 | +0.54% | 2,910,944 |
| Jul 13, 2026 | $15.15 | $15.18 | $14.87 | $14.88 | -1.39% | 3,294,460 |
| Jul 10, 2026 | $14.82 | $15.16 | $14.81 | $15.09 | +2.17% | 2,574,008 |
| Jul 9, 2026 | $14.60 | $14.78 | $14.54 | $14.77 | +1.58% | 2,985,932 |
| Jul 8, 2026 | $14.66 | $14.66 | $14.32 | $14.54 | -1.42% | 3,916,310 |
| Jul 7, 2026 | $15.04 | $15.09 | $14.74 | $14.75 | -0.61% | 3,526,399 |
| Jul 6, 2026 | $14.79 | $15.00 | $14.73 | $14.84 | +1.71% | 5,355,155 |
| Jul 2, 2026 | $15.08 | $15.12 | $14.53 | $14.59 | -2.73% | 4,194,984 |
| Jul 1, 2026 | $14.94 | $15.18 | $14.88 | $15.00 | +0.40% | 4,406,264 |
| Jun 30, 2026 | $14.89 | $15.00 | $14.82 | $14.94 | -0.13% | 5,078,598 |
| Jun 29, 2026 | $15.01 | $15.25 | $14.75 | $14.96 | -2.09% | 8,744,459 |
| Jun 26, 2026 | $15.17 | $15.31 | $15.02 | $15.28 | +0.86% | 12,029,690 |
| Jun 25, 2026 | $15.10 | $15.23 | $15.02 | $15.15 | +0.46% | 5,577,518 |
| Jun 24, 2026 | $15.06 | $15.19 | $14.93 | $15.08 | +0.33% | 4,832,594 |
| Jun 23, 2026 | $14.90 | $15.08 | $14.86 | $15.03 | 0.00% | 6,378,509 |
| Jun 22, 2026 | $14.75 | $15.07 | $14.72 | $15.03 | +2.59% | 6,614,364 |
| Jun 18, 2026 | $14.79 | $14.80 | $14.42 | $14.65 | +0.34% | 8,272,922 |
| Jun 17, 2026 | $14.93 | $15.25 | $14.42 | $14.60 | -2.21% | 8,342,917 |
| Jun 16, 2026 | $15.20 | $15.37 | $14.91 | $14.93 | -0.93% | 4,962,312 |
| Jun 15, 2026 | $15.00 | $15.24 | $14.95 | $15.07 | +0.87% | 5,856,936 |
| Jun 12, 2026 | $14.60 | $14.98 | $14.58 | $14.94 | +2.75% | 5,220,517 |
| Jun 11, 2026 | $14.58 | $14.67 | $14.40 | $14.54 | +0.41% | 3,659,678 |
| Jun 10, 2026 | $14.22 | $14.66 | $14.17 | $14.48 | +1.76% | 4,911,196 |
| Jun 9, 2026 | $14.23 | $14.66 | $14.17 | $14.23 | +0.99% | 5,815,629 |
| Jun 8, 2026 | $14.10 | $14.38 | $14.02 | $14.09 | +0.50% | 4,696,575 |
| Jun 5, 2026 | $14.06 | $14.17 | $13.89 | $14.02 | -0.64% | 7,478,991 |
| Jun 4, 2026 | $14.00 | $14.17 | $13.89 | $14.11 | +2.47% | 4,565,115 |
| Jun 3, 2026 | $14.00 | $14.08 | $13.70 | $13.77 | -2.27% | 3,372,017 |
| Jun 2, 2026 | $13.75 | $14.11 | $13.75 | $14.09 | +2.25% | 2,753,076 |
| Jun 1, 2026 | $13.91 | $14.04 | $13.77 | $13.78 | -1.99% | 3,645,222 |
| May 29, 2026 | $14.13 | $14.29 | $14.05 | $14.06 | -0.78% | 2,976,916 |
| May 28, 2026 | $13.95 | $14.21 | $13.88 | $14.17 | +1.21% | 3,127,052 |
| May 27, 2026 | $13.98 | $14.13 | $13.91 | $14.00 | -0.21% | 3,674,231 |
| May 26, 2026 | $14.01 | $14.40 | $14.00 | $14.03 | +1.30% | 5,085,691 |
| May 22, 2026 | $13.62 | $13.88 | $13.62 | $13.85 | +1.91% | 2,761,095 |
| May 21, 2026 | $13.55 | $13.72 | $13.50 | $13.59 | -0.59% | 3,182,843 |
| May 20, 2026 | $13.35 | $13.69 | $13.26 | $13.67 | +3.01% | 4,100,910 |
| May 19, 2026 | $13.12 | $13.40 | $13.09 | $13.27 | -0.52% | 3,001,230 |
| May 18, 2026 | $13.37 | $13.51 | $13.27 | $13.34 | +0.83% | 3,398,042 |
| May 15, 2026 | $13.65 | $13.69 | $13.21 | $13.23 | -3.43% | 5,236,417 |
| May 14, 2026 | $13.86 | $13.94 | $13.60 | $13.70 | 0.00% | 2,762,162 |
| May 13, 2026 | $13.79 | $13.91 | $13.66 | $13.70 | -1.37% | 2,781,713 |
| May 12, 2026 | $14.06 | $14.19 | $13.79 | $13.89 | -1.14% | 4,111,272 |
| May 11, 2026 | $14.32 | $14.33 | $14.02 | $14.05 | -1.61% | 2,921,287 |
| May 8, 2026 | $14.36 | $14.53 | $14.22 | $14.28 | -0.07% | 4,025,891 |
| May 7, 2026 | $14.40 | $14.48 | $14.21 | $14.29 | -0.63% | 4,121,067 |
| May 6, 2026 | $14.03 | $14.50 | $14.01 | $14.38 | +3.45% | 4,967,558 |
| May 5, 2026 | $13.87 | $13.97 | $13.76 | $13.90 | +0.29% | 6,923,079 |
| May 4, 2026 | $13.86 | $14.00 | $13.80 | $13.86 | -0.57% | 3,231,595 |
| May 1, 2026 | $13.99 | $14.18 | $13.86 | $13.94 | -0.21% | 3,159,070 |
| Apr 30, 2026 | $13.74 | $14.04 | $13.66 | $13.97 | +1.16% | 4,223,535 |
| Apr 29, 2026 | $13.93 | $14.02 | $13.70 | $13.81 | -1.43% | 3,413,540 |
| Apr 28, 2026 | $14.28 | $14.37 | $13.92 | $14.01 | +0.07% | 5,416,887 |
| Apr 27, 2026 | $13.82 | $14.14 | $13.80 | $14.00 | -0.21% | 6,134,419 |
| Apr 24, 2026 | $14.10 | $14.92 | $13.84 | $14.03 | -2.23% | 13,816,330 |
| Apr 23, 2026 | $14.29 | $14.49 | $14.20 | $14.35 | +0.84% | 5,090,680 |
| Apr 22, 2026 | $14.47 | $14.48 | $14.19 | $14.23 | -1.25% | 4,552,022 |
| Apr 21, 2026 | $14.77 | $14.85 | $14.35 | $14.41 | -2.70% | 5,350,323 |
| Apr 20, 2026 | $14.58 | $14.91 | $14.58 | $14.81 | +1.09% | 5,091,983 |
| Apr 17, 2026 | $14.44 | $14.80 | $14.37 | $14.65 | +2.81% | 5,072,743 |
| Apr 16, 2026 | $14.15 | $14.29 | $14.14 | $14.25 | +0.85% | 3,279,289 |
| Apr 15, 2026 | $14.07 | $14.29 | $13.92 | $14.13 | +0.43% | 3,491,210 |
| Apr 14, 2026 | $14.05 | $14.15 | $13.93 | $14.07 | 0.00% | 3,723,030 |
| Apr 13, 2026 | $13.90 | $14.09 | $13.82 | $14.07 | +0.21% | 3,222,894 |
| Apr 10, 2026 | $14.15 | $14.16 | $13.89 | $14.04 | -0.64% | 3,404,090 |
| Apr 9, 2026 | $13.95 | $14.23 | $13.88 | $14.13 | +1.36% | 3,458,868 |
| Apr 8, 2026 | $14.11 | $14.39 | $13.77 | $13.94 | +2.12% | 5,492,665 |
| Apr 7, 2026 | $13.74 | $13.83 | $13.47 | $13.65 | +0.59% | 5,020,018 |
| Apr 6, 2026 | $13.42 | $13.64 | $13.42 | $13.57 | +0.67% | 4,071,724 |
| Apr 2, 2026 | $13.20 | $13.58 | $13.10 | $13.48 | +0.82% | 4,407,312 |
| Apr 1, 2026 | $13.25 | $13.52 | $13.23 | $13.37 | +1.52% | 4,509,427 |
| Mar 31, 2026 | $13.03 | $13.21 | $12.85 | $13.17 | +2.33% | 5,551,248 |
| Mar 30, 2026 | $13.13 | $13.15 | $12.81 | $12.87 | -1.38% | 5,972,045 |
| Mar 27, 2026 | $13.17 | $13.25 | $13.02 | $13.05 | -1.36% | 7,989,693 |
| Mar 26, 2026 | $13.14 | $13.32 | $13.09 | $13.23 | -0.30% | 4,511,206 |
| Mar 25, 2026 | $13.29 | $13.45 | $13.20 | $13.27 | +0.99% | 5,214,587 |
| Mar 24, 2026 | $12.51 | $13.33 | $12.45 | $13.14 | +4.04% | 6,838,083 |
| Mar 23, 2026 | $12.64 | $12.77 | $12.38 | $12.63 | +2.85% | 6,460,318 |
| Mar 20, 2026 | $12.54 | $12.64 | $12.09 | $12.28 | -1.84% | 9,737,095 |
| Mar 19, 2026 | $12.20 | $12.56 | $12.11 | $12.51 | +1.21% | 3,721,611 |
| Mar 18, 2026 | $12.47 | $12.55 | $12.32 | $12.36 | -1.36% | 3,787,677 |
| Mar 17, 2026 | $12.58 | $12.69 | $12.35 | $12.53 | +0.64% | 3,676,299 |
| Mar 16, 2026 | $12.35 | $12.78 | $12.33 | $12.45 | +2.05% | 4,810,835 |
| Mar 13, 2026 | $12.51 | $12.53 | $12.10 | $12.20 | -0.33% | 5,229,309 |
| Mar 12, 2026 | $12.15 | $12.29 | $12.07 | $12.24 | -1.13% | 4,032,503 |
| Mar 11, 2026 | $12.40 | $12.56 | $12.08 | $12.38 | -0.96% | 4,574,132 |
| Mar 10, 2026 | $12.47 | $12.74 | $12.29 | $12.50 | -0.24% | 5,493,720 |
| Mar 9, 2026 | $12.46 | $12.61 | $12.08 | $12.53 | -0.56% | 6,454,292 |
| Mar 6, 2026 | $12.53 | $12.65 | $12.25 | $12.60 | -1.49% | 4,313,073 |
| Mar 5, 2026 | $12.81 | $13.00 | $12.64 | $12.79 | -1.62% | 3,817,563 |
| Mar 4, 2026 | $12.92 | $13.18 | $12.82 | $13.00 | +0.93% | 3,933,570 |
| Mar 3, 2026 | $12.54 | $13.02 | $12.41 | $12.88 | 0.00% | 4,018,090 |
| Mar 2, 2026 | $12.45 | $12.98 | $12.34 | $12.88 | +1.50% | 6,613,000 |
| Feb 27, 2026 | $13.38 | $13.48 | $12.57 | $12.69 | -6.35% | 9,237,421 |
| Feb 26, 2026 | $13.68 | $13.93 | $13.49 | $13.55 | -0.44% | 4,581,880 |
| Feb 25, 2026 | $13.64 | $13.76 | $13.53 | $13.61 | +0.15% | 3,759,110 |
| Feb 24, 2026 | $13.57 | $13.63 | $13.28 | $13.59 | +0.30% | 4,112,493 |
| Feb 23, 2026 | $13.92 | $14.06 | $13.25 | $13.55 | -2.80% | 6,749,229 |
| Feb 20, 2026 | $13.38 | $14.07 | $13.18 | $13.94 | +4.34% | 7,896,644 |
| Feb 19, 2026 | $13.38 | $13.45 | $13.15 | $13.36 | -1.04% | 4,609,615 |
| Feb 18, 2026 | $14.20 | $14.29 | $13.45 | $13.50 | -4.26% | 9,996,116 |
| Feb 17, 2026 | $14.15 | $14.40 | $14.05 | $14.10 | -0.56% | 4,965,808 |
| Feb 13, 2026 | $13.73 | $14.20 | $13.62 | $14.18 | +2.60% | 5,107,710 |
| Feb 12, 2026 | $14.09 | $14.15 | $13.39 | $13.82 | -1.00% | 5,176,862 |
| Feb 11, 2026 | $14.05 | $14.31 | $13.87 | $13.96 | -1.06% | 4,256,285 |
| Feb 10, 2026 | $14.12 | $14.38 | $13.99 | $14.11 | -0.63% | 3,805,126 |
| Feb 9, 2026 | $14.22 | $14.54 | $14.12 | $14.20 | -0.49% | 5,780,538 |
| Feb 6, 2026 | $14.03 | $14.42 | $13.94 | $14.27 | +2.59% | 5,298,835 |
| Feb 5, 2026 | $14.00 | $14.24 | $13.80 | $13.91 | -0.71% | 7,659,947 |
| Feb 4, 2026 | $14.10 | $14.43 | $13.98 | $14.01 | +0.29% | 6,200,108 |
| Feb 3, 2026 | $13.61 | $14.05 | $13.51 | $13.97 | +3.48% | 8,661,803 |
| Feb 2, 2026 | $13.31 | $13.60 | $13.04 | $13.50 | +2.12% | 4,877,234 |
| Jan 30, 2026 | $13.35 | $13.83 | $12.94 | $13.22 | -2.36% | 10,428,400 |
| Jan 29, 2026 | $13.00 | $13.54 | $12.89 | $13.54 | +4.64% | 6,763,797 |
| Jan 28, 2026 | $13.05 | $13.13 | $12.90 | $12.94 | -1.07% | 2,917,854 |
| Jan 27, 2026 | $13.00 | $13.10 | $12.92 | $13.08 | +0.69% | 2,562,015 |
| Jan 26, 2026 | $12.82 | $13.11 | $12.82 | $12.99 | +0.62% | 3,098,526 |
| Jan 23, 2026 | $13.14 | $13.28 | $12.85 | $12.91 | -2.79% | 4,171,127 |
| Jan 22, 2026 | $13.32 | $13.57 | $13.23 | $13.28 | +0.23% | 3,962,389 |
| Jan 21, 2026 | $12.74 | $13.31 | $12.74 | $13.25 | +4.83% | 4,403,271 |
| Jan 20, 2026 | $12.70 | $12.89 | $12.58 | $12.64 | -2.02% | 4,340,826 |
| Jan 16, 2026 | $12.92 | $13.01 | $12.82 | $12.90 | -0.69% | 5,709,944 |
| Jan 15, 2026 | $12.90 | $13.15 | $12.82 | $12.99 | +1.01% | 4,860,084 |
| Jan 14, 2026 | $12.85 | $13.19 | $12.70 | $12.86 | +0.39% | 5,014,962 |
| Jan 13, 2026 | $12.82 | $12.99 | $12.68 | $12.81 | +0.31% | 5,309,554 |
| Jan 12, 2026 | $12.83 | $13.08 | $12.72 | $12.77 | -2.07% | 3,965,647 |
| Jan 9, 2026 | $13.26 | $13.55 | $12.99 | $13.04 | -0.69% | 6,177,729 |
| Jan 8, 2026 | $12.43 | $13.40 | $12.43 | $13.13 | +4.62% | 8,311,881 |
| Jan 7, 2026 | $12.36 | $12.63 | $12.23 | $12.55 | +2.12% | 4,704,936 |
| Jan 6, 2026 | $12.30 | $12.58 | $12.23 | $12.29 | -1.05% | 5,885,000 |
| Jan 5, 2026 | $12.41 | $12.49 | $12.20 | $12.42 | -1.04% | 9,864,208 |
| Jan 2, 2026 | $12.67 | $12.67 | $12.41 | $12.55 | -0.32% | 2,734,921 |
| Dec 31, 2025 | $12.64 | $12.70 | $12.57 | $12.59 | -0.40% | 2,538,881 |
| Dec 30, 2025 | $12.75 | $12.77 | $12.58 | $12.64 | -0.63% | 3,073,956 |
| Dec 29, 2025 | $12.73 | $12.80 | $12.62 | $12.72 | -0.39% | 3,710,353 |
| Dec 26, 2025 | $12.78 | $12.87 | $12.74 | $12.77 | -0.62% | 2,309,522 |
| Dec 24, 2025 | $12.84 | $12.93 | $12.77 | $12.85 | -0.39% | 1,813,812 |
| Dec 23, 2025 | $13.13 | $13.13 | $12.82 | $12.90 | -1.98% | 4,644,413 |
| Dec 22, 2025 | $13.35 | $13.44 | $13.15 | $13.16 | -1.72% | 5,019,602 |
| Dec 19, 2025 | $13.46 | $13.85 | $13.17 | $13.39 | -0.67% | 10,511,820 |
| Dec 18, 2025 | $13.30 | $13.69 | $13.20 | $13.48 | +2.20% | 6,224,635 |
| Dec 17, 2025 | $12.90 | $13.20 | $12.83 | $13.19 | +2.01% | 4,123,124 |
| Dec 16, 2025 | $13.07 | $13.12 | $12.85 | $12.93 | -1.22% | 2,962,978 |
| Dec 15, 2025 | $12.95 | $13.09 | $12.85 | $13.09 | +1.71% | 5,740,801 |
| Dec 12, 2025 | $13.04 | $13.17 | $12.83 | $12.87 | -1.45% | 3,304,195 |
| Dec 11, 2025 | $12.95 | $13.15 | $12.82 | $13.06 | +0.23% | 5,478,537 |
| Dec 10, 2025 | $12.76 | $13.15 | $12.75 | $13.03 | +2.60% | 7,423,342 |
| Dec 9, 2025 | $12.85 | $13.12 | $12.68 | $12.70 | -1.40% | 6,181,424 |
| Dec 8, 2025 | $12.72 | $13.01 | $12.57 | $12.88 | +1.42% | 8,965,142 |
| Dec 5, 2025 | $12.72 | $12.89 | $12.65 | $12.70 | -0.08% | 3,600,808 |
| Dec 4, 2025 | $12.73 | $12.85 | $12.65 | $12.71 | -0.24% | 3,605,240 |
| Dec 3, 2025 | $12.50 | $12.76 | $12.46 | $12.74 | +2.17% | 4,739,491 |
| Dec 2, 2025 | $12.45 | $12.69 | $12.38 | $12.47 | +0.48% | 5,005,588 |
| Dec 1, 2025 | $12.19 | $12.52 | $12.12 | $12.41 | +1.39% | 6,298,372 |
| Nov 28, 2025 | $12.16 | $12.28 | $12.08 | $12.24 | +0.58% | 2,112,984 |
| Nov 26, 2025 | $12.07 | $12.28 | $12.02 | $12.17 | +0.33% | 4,405,994 |
| Nov 25, 2025 | $11.41 | $12.17 | $11.41 | $12.13 | +6.68% | 9,555,771 |
| Nov 24, 2025 | $11.33 | $11.46 | $11.23 | $11.37 | +0.18% | 3,578,846 |
| Nov 21, 2025 | $10.99 | $11.47 | $10.89 | $11.35 | +3.84% | 7,269,030 |
| Nov 20, 2025 | $11.00 | $11.28 | $10.85 | $10.93 | 0.00% | 4,604,342 |
| Nov 19, 2025 | $10.82 | $10.93 | $10.76 | $10.93 | +0.92% | 2,864,237 |
| Nov 18, 2025 | $10.64 | $10.97 | $10.57 | $10.83 | +1.03% | 4,460,138 |
| Nov 17, 2025 | $11.17 | $11.17 | $10.59 | $10.72 | -3.94% | 5,228,678 |
| Nov 14, 2025 | $11.02 | $11.18 | $10.78 | $11.16 | +0.81% | 3,928,129 |
| Nov 13, 2025 | $10.92 | $11.28 | $10.92 | $11.07 | +0.27% | 4,963,639 |
| Nov 12, 2025 | $10.91 | $11.10 | $10.91 | $11.04 | +1.19% | 3,878,412 |
| Nov 11, 2025 | $11.02 | $11.06 | $10.91 | $10.91 | -0.46% | 4,549,819 |
| Nov 10, 2025 | $10.94 | $11.08 | $10.90 | $10.96 | +0.74% | 5,041,822 |
| Nov 7, 2025 | $10.81 | $11.04 | $10.78 | $10.88 | -0.18% | 4,562,129 |
| Nov 6, 2025 | $11.09 | $11.17 | $10.87 | $10.90 | -1.27% | 4,168,740 |
| Nov 5, 2025 | $11.00 | $11.35 | $10.98 | $11.04 | +0.18% | 5,024,353 |
| Nov 4, 2025 | $11.12 | $11.16 | $10.95 | $11.02 | -2.39% | 5,638,117 |
| Nov 3, 2025 | $11.34 | $11.35 | $11.04 | $11.29 | -1.14% | 4,299,133 |
| Oct 31, 2025 | $11.12 | $11.43 | $11.00 | $11.42 | +1.96% | 5,027,518 |
| Oct 30, 2025 | $11.45 | $11.63 | $11.17 | $11.20 | -2.86% | 5,700,229 |
| Oct 29, 2025 | $11.71 | $11.89 | $11.44 | $11.53 | -1.79% | 5,552,175 |
| Oct 28, 2025 | $11.90 | $11.93 | $11.55 | $11.74 | -1.18% | 4,290,943 |
| Oct 27, 2025 | $12.24 | $12.24 | $11.87 | $11.88 | -1.90% | 4,914,316 |
| Oct 24, 2025 | $11.94 | $12.20 | $11.68 | $12.11 | +4.76% | 9,530,394 |
| Oct 23, 2025 | $11.49 | $11.74 | $11.32 | $11.56 | +0.52% | 5,407,152 |
| Oct 22, 2025 | $11.56 | $11.66 | $11.40 | $11.50 | -0.26% | 2,692,818 |
| Oct 21, 2025 | $11.50 | $11.64 | $11.45 | $11.53 | -0.09% | 2,357,465 |
| Oct 20, 2025 | $11.38 | $11.57 | $11.32 | $11.54 | – | 3,359,264 |
Seasonality
FLG 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 | 2.6% | -1.1% | -6.7% | -0.9% | 1.1% | -1.2% | 7.4% | -1.5% | -3.3% | -4.8% | 7.8% | -2.3% |
| Months up | 5 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 2 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 5.0% | -4.0% | 3.9% | 6.1% | 0.6% | 6.3% | -4.8% | -6.4% | -12.3% | -9.9% | ||
| 2025 | 26.8% | 1.4% | -3.1% | 0.8% | -1.6% | -7.9% | 6.5% | 13.6% | -9.8% | -1.1% | 7.2% | 2.9% |
| 2024 | -36.8% | -25.2% | -32.8% | -17.7% | 24.2% | -1.8% | 8.9% | 3.0% | 3.7% | -9.9% | 18.3% | -22.0% |
| 2023 | 16.2% | -9.6% | 1.8% | 18.3% | -2.1% | 9.3% | 23.4% | -10.3% | -7.7% | -16.4% | 1.0% | 8.7% |
| 2022 | -4.5% | 0.5% | -7.1% | -13.8% | 10.0% | -8.5% | 16.3% | -6.3% | -12.9% | 9.1% | 2.4% | -8.0% |
| 2021 | -0.9% | 18.6% | 3.4% | -5.2% | 1.5% | -7.9% | 6.9% | 7.8% | 2.8% | -3.4% | -2.3% | 1.9% |
| 2020 | -8.0% | -0.8% | -13.1% | 15.7% | -5.9% | 1.5% | 3.2% | -12.6% | -8.6% | 0.5% | 19.2% | 8.9% |
| 2019 | 23.5% | 9.2% | -7.5% | 0.5% | -13.3% | 0.5% | 15.5% | 1.6% | 8.8% | -7.2% | 3.8% | 0.8% |
| 2018 | 8.8% | -2.6% | -4.3% | -8.8% | -1.0% | -4.7% | -2.4% | 1.6% | -3.7% | -7.6% | 12.9% | -11.5% |
| 2017 | -4.5% | 1.8% | -8.6% | -4.9% | -1.5% | 1.6% | 0.0% | -7.0% | 7.0% | -2.6% | 7.7% | -2.4% |