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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $11.56 | $11.94 | $9.93 | $10.51 | -9.94% | 163,905,383 |
| Sep 2026 | $13.29 | $13.66 | $11.66 | $11.67 | -12.32% | 100,667,489 |
| Aug 2026 | $14.35 | $14.48 | $13.30 | $13.31 | -6.40% | 81,156,209 |
| Jul 2026 | $14.94 | $15.44 | $13.63 | $14.22 | -4.82% | 99,554,323 |
| Jun 2026 | $13.91 | $15.37 | $13.70 | $14.94 | +6.26% | 122,808,835 |
| May 2026 | $13.99 | $14.53 | $13.09 | $14.06 | +0.64% | 75,549,121 |
| Apr 2026 | $13.25 | $14.92 | $13.10 | $13.97 | +6.07% | 102,242,989 |
| Mar 2026 | $12.45 | $13.45 | $12.07 | $13.17 | +3.78% | 116,749,949 |
| Feb 2026 | $13.31 | $14.54 | $12.57 | $12.69 | -4.01% | 112,732,764 |
| Jan 2026 | $12.67 | $13.83 | $12.20 | $13.22 | +5.00% | 105,187,071 |
| Dec 2025 | $12.19 | $13.85 | $12.12 | $12.59 | +2.86% | 107,276,036 |
| Nov 2025 | $11.34 | $12.28 | $10.57 | $12.24 | +7.18% | 90,134,313 |
| Oct 2025 | $11.50 | $12.38 | $10.95 | $11.42 | -1.13% | 121,838,136 |
| Sep 2025 | $12.57 | $13.22 | $11.38 | $11.55 | -9.91% | 96,526,497 |
| Aug 2025 | $11.25 | $13.31 | $10.90 | $12.82 | +13.55% | 124,245,316 |
| Jul 2025 | $10.60 | $12.54 | $10.55 | $11.29 | +6.51% | 153,166,907 |
| Jun 2025 | $11.41 | $12.05 | $10.38 | $10.60 | -7.99% | 145,594,293 |
| May 2025 | $11.67 | $12.67 | $11.38 | $11.52 | -1.62% | 139,318,785 |
| Apr 2025 | $11.61 | $12.29 | $9.64 | $11.71 | +0.77% | 140,586,458 |
| Mar 2025 | $12.10 | $12.48 | $10.74 | $11.62 | -3.17% | 116,750,228 |
| Feb 2025 | $11.40 | $13.35 | $11.33 | $12.00 | +1.44% | 124,295,427 |
| Jan 2025 | $9.49 | $11.98 | $8.56 | $11.83 | +26.80% | 118,096,770 |
| Dec 2024 | $11.97 | $12.50 | $8.82 | $9.33 | -22.06% | 145,118,533 |
| Nov 2024 | $10.15 | $12.95 | $10.02 | $11.97 | +18.28% | 119,183,705 |
| Oct 2024 | $11.14 | $12.49 | $10.04 | $10.12 | -9.88% | 127,219,044 |
| Sep 2024 | $10.71 | $12.42 | $9.51 | $11.23 | +3.60% | 149,996,005 |
| Aug 2024 | $10.48 | $11.49 | $9.11 | $10.84 | +3.04% | 130,329,419 |
| Jul 2024 | $9.69 | $12.14 | $9.11 | $10.52 | +8.90% | 149,893,268 |
| Jun 2024 | $10.20 | $10.40 | $8.64 | $9.66 | -2.13% | 123,344,695 |
| May 2024 | $9.57 | $12.03 | $9.00 | $9.87 | +24.15% | 131,761,617 |
| Apr 2024 | $9.72 | $10.05 | $7.86 | $7.95 | -17.70% | 125,620,165 |
| Mar 2024 | $10.35 | $13.20 | $5.10 | $9.66 | -32.78% | 375,414,638 |
| Feb 2024 | $19.65 | $19.68 | $10.80 | $14.37 | -25.97% | 342,825,364 |
| Jan 2024 | $30.60 | $31.86 | $16.74 | $19.41 | -36.75% | 92,982,611 |
| Dec 2023 | $28.14 | $34.47 | $27.99 | $30.69 | +8.71% | 70,269,234 |
| Nov 2023 | $28.44 | $30.18 | $26.72 | $28.23 | -0.74% | 60,543,943 |
| Oct 2023 | $33.96 | $34.11 | $27.36 | $28.44 | -16.40% | 77,278,881 |
| Sep 2023 | $37.05 | $37.41 | $32.88 | $34.02 | -7.65% | 52,416,507 |
| Aug 2023 | $41.22 | $41.24 | $34.92 | $36.84 | -11.46% | 59,883,081 |
| Jul 2023 | $33.87 | $42.66 | $32.75 | $41.61 | +23.40% | 63,448,168 |
| Jun 2023 | $31.20 | $34.20 | $30.87 | $33.72 | +9.34% | 70,469,833 |
| May 2023 | $32.37 | $33.63 | $27.12 | $30.84 | -3.84% | 110,207,187 |
| Apr 2023 | $27.15 | $32.37 | $25.50 | $32.07 | +18.25% | 98,097,197 |
| Mar 2023 | $26.55 | $28.04 | $17.43 | $27.12 | +1.80% | 204,047,998 |
| Feb 2023 | $29.79 | $31.32 | $26.58 | $26.64 | -11.11% | 47,131,093 |
| Jan 2023 | $25.98 | $30.51 | $25.80 | $29.97 | +16.16% | 53,526,978 |
| Dec 2022 | $27.93 | $28.26 | $24.98 | $25.80 | -8.02% | 75,283,668 |
| Nov 2022 | $28.32 | $30.71 | $25.98 | $28.05 | +0.43% | 106,080,502 |
| Oct 2022 | $25.89 | $29.13 | $24.51 | $27.93 | +9.14% | 87,912,417 |
| Sep 2022 | $29.22 | $30.39 | $25.49 | $25.59 | -12.87% | 43,726,513 |
| Aug 2022 | $31.80 | $33.06 | $29.34 | $29.37 | -7.82% | 32,338,813 |
| Jul 2022 | $27.09 | $32.13 | $26.73 | $31.86 | +16.32% | 36,337,137 |
| Jun 2022 | $29.94 | $30.42 | $25.50 | $27.39 | -8.52% | 49,219,829 |
| May 2022 | $27.84 | $30.27 | $26.19 | $29.94 | +8.01% | 66,826,621 |
| Apr 2022 | $32.34 | $32.46 | $27.63 | $27.72 | -13.81% | 53,167,084 |
| Mar 2022 | $34.38 | $35.19 | $32.16 | $32.16 | -7.11% | 59,829,090 |
| Feb 2022 | $34.89 | $35.64 | $32.63 | $34.62 | -1.03% | 46,750,166 |
| Jan 2022 | $37.02 | $40.70 | $34.26 | $34.98 | -4.50% | 50,384,129 |
| Dec 2021 | $36.45 | $37.41 | $34.14 | $36.63 | +1.92% | 39,064,630 |
| Nov 2021 | $37.56 | $38.48 | $35.73 | $35.94 | -3.62% | 33,522,798 |
| Oct 2021 | $38.79 | $42.99 | $36.90 | $37.29 | -3.42% | 43,970,390 |
| Sep 2021 | $37.59 | $39.77 | $36.57 | $38.61 | +2.80% | 36,679,832 |
| Aug 2021 | $35.40 | $38.28 | $35.07 | $37.56 | +6.28% | 37,339,005 |
| Jul 2021 | $33.36 | $36.71 | $32.35 | $35.34 | +6.90% | 62,499,897 |
| Jun 2021 | $36.24 | $36.78 | $32.82 | $33.06 | -7.94% | 36,875,808 |
| May 2021 | $36.33 | $36.54 | $33.54 | $35.91 | +0.08% | 42,404,009 |
| Apr 2021 | $37.59 | $38.46 | $34.77 | $35.88 | -5.23% | 43,931,810 |
| Mar 2021 | $37.44 | $38.61 | $35.16 | $37.86 | +3.36% | 35,686,600 |
| Feb 2021 | $31.62 | $39.69 | $30.84 | $36.63 | +16.73% | 31,538,384 |
| Jan 2021 | $31.86 | $33.71 | $30.92 | $31.38 | -0.85% | 20,806,460 |
| Dec 2020 | $29.49 | $32.09 | $29.37 | $31.65 | +8.88% | 26,872,264 |
| Nov 2020 | $25.32 | $30.14 | $23.16 | $29.07 | +16.61% | 32,455,719 |
| Oct 2020 | $24.54 | $26.76 | $23.73 | $24.93 | +0.48% | 31,034,413 |
| Sep 2020 | $27.00 | $28.32 | $24.21 | $24.81 | -8.62% | 28,059,331 |
| Aug 2020 | $31.56 | $32.19 | $26.85 | $27.15 | -14.05% | 23,933,601 |
| Jul 2020 | $30.36 | $33.63 | $27.83 | $31.59 | +3.24% | 26,404,049 |
| Jun 2020 | $30.30 | $34.77 | $29.19 | $30.60 | +1.49% | 30,849,332 |
| May 2020 | $31.95 | $32.48 | $25.98 | $30.15 | -7.46% | 25,223,631 |
| Apr 2020 | $27.09 | $34.89 | $24.56 | $32.58 | +15.65% | 27,284,118 |
| Mar 2020 | $32.40 | $35.63 | $26.28 | $28.17 | -13.14% | 52,867,211 |
| Feb 2020 | $33.39 | $34.62 | $31.62 | $32.43 | -2.26% | 30,021,223 |
| Jan 2020 | $36.06 | $36.15 | $32.13 | $33.18 | -7.99% | 32,986,969 |
| Dec 2019 | $35.79 | $36.30 | $34.80 | $36.06 | +0.84% | 28,719,940 |
| Nov 2019 | $35.25 | $37.11 | $34.86 | $35.76 | +2.32% | 27,050,686 |
| Oct 2019 | $37.92 | $41.37 | $34.77 | $34.95 | -7.17% | 35,666,078 |
| Sep 2019 | $34.44 | $40.16 | $34.02 | $37.65 | +8.75% | 41,301,544 |
| Aug 2019 | $34.74 | $35.49 | $33.15 | $34.62 | +0.09% | 27,771,147 |
| Jul 2019 | $30.12 | $35.24 | $29.85 | $34.59 | +15.53% | 35,525,263 |
| Jun 2019 | $29.73 | $31.49 | $28.14 | $29.94 | +0.50% | 39,865,293 |
| May 2019 | $34.74 | $35.22 | $29.22 | $29.79 | -14.62% | 35,666,400 |
| Apr 2019 | $34.95 | $36.36 | $33.39 | $34.89 | +0.52% | 35,101,160 |
| Mar 2019 | $37.77 | $38.16 | $34.04 | $34.71 | -7.51% | 39,096,254 |
| Feb 2019 | $34.95 | $37.65 | $34.80 | $37.53 | +7.66% | 39,124,640 |
| Jan 2019 | $27.72 | $35.00 | $27.60 | $34.86 | +23.49% | 42,686,900 |
| Dec 2018 | $32.25 | $32.25 | $25.83 | $28.23 | -11.48% | 55,191,385 |
| Nov 2018 | $28.89 | $32.51 | $9.52 | $31.89 | +10.96% | 62,525,995 |
| Oct 2018 | $31.32 | $32.31 | $26.64 | $28.74 | -7.62% | 47,493,746 |
| Sep 2018 | $32.22 | $33.20 | $30.51 | $31.11 | -3.71% | 27,128,435 |
| Aug 2018 | $32.46 | $33.51 | $31.35 | $32.31 | 0.00% | 33,430,723 |
| Jul 2018 | $32.79 | $35.19 | $31.20 | $32.31 | -2.45% | 36,923,266 |
| Jun 2018 | $35.16 | $36.39 | $33.12 | $33.12 | -4.75% | 29,326,884 |
| May 2018 | $35.52 | $36.51 | $34.44 | $34.77 | -2.44% | 32,205,538 |
| Apr 2018 | $39.03 | $39.21 | $35.16 | $35.64 | -8.83% | 37,235,524 |
| Mar 2018 | $40.74 | $43.59 | $38.36 | $39.09 | -4.33% | 35,982,856 |
| Feb 2018 | $42.48 | $42.69 | $39.53 | $40.86 | -3.81% | 33,603,708 |
| Jan 2018 | $39.27 | $43.23 | $38.91 | $42.48 | +8.76% | 32,397,819 |
| Dec 2017 | $40.05 | $41.28 | $38.43 | $39.06 | -2.40% | 24,834,401 |
| Nov 2017 | $37.80 | $40.89 | $35.82 | $40.02 | +6.21% | 30,618,579 |
| Oct 2017 | $38.64 | $39.06 | $37.22 | $37.68 | -2.56% | 22,095,886 |
| Sep 2017 | $36.21 | $39.12 | $35.01 | $38.67 | +6.97% | 20,899,895 |
| Aug 2017 | $39.54 | $39.66 | $35.49 | $36.15 | -8.23% | 24,538,925 |
| Jul 2017 | $39.45 | $40.44 | $38.01 | $39.39 | 0.00% | 22,671,739 |
| Jun 2017 | $38.85 | $41.85 | $37.83 | $39.39 | +1.63% | 31,204,842 |
| May 2017 | $40.05 | $40.05 | $38.01 | $38.76 | -2.78% | 27,302,596 |
| Apr 2017 | $42.00 | $42.36 | $39.15 | $39.87 | -4.87% | 31,258,935 |
| Mar 2017 | $46.50 | $46.77 | $41.01 | $41.91 | -8.57% | 41,881,270 |
| Feb 2017 | $45.99 | $46.59 | $43.91 | $45.84 | +0.59% | 27,794,825 |
| Jan 2017 | $48.15 | $48.77 | $44.75 | $45.57 | -4.53% | 29,636,588 |
| Dec 2016 | $48.24 | $53.04 | $46.98 | $47.73 | -0.44% | 41,569,650 |
| Nov 2016 | $43.29 | $48.48 | $41.22 | $47.94 | +11.28% | 29,105,508 |
| Oct 2016 | $42.57 | $43.80 | $41.55 | $43.08 | +0.91% | 21,882,247 |
| Sep 2016 | $45.36 | $46.47 | $42.12 | $42.69 | -5.82% | 28,793,900 |
| Aug 2016 | $43.38 | $45.48 | $42.36 | $45.33 | +4.57% | 29,278,900 |
| Jul 2016 | $44.82 | $45.33 | $42.30 | $43.35 | -3.60% | 30,118,801 |
| Jun 2016 | $47.22 | $47.40 | $42.75 | $44.97 | -4.76% | 33,562,634 |
| May 2016 | $45.30 | $47.25 | $42.96 | $47.22 | +4.72% | 30,138,667 |
| Apr 2016 | $47.34 | $47.91 | $44.40 | $45.09 | -5.47% | 29,851,869 |
| Mar 2016 | $45.57 | $48.51 | $45.27 | $47.70 | +5.09% | 28,452,199 |
| Feb 2016 | $46.05 | $47.34 | $43.98 | $45.39 | -2.26% | 33,232,366 |
| Jan 2016 | $48.15 | $48.48 | $42.96 | $46.44 | -5.15% | 38,325,132 |
| Dec 2015 | $49.35 | $51.15 | $48.18 | $48.96 | -0.49% | 34,053,833 |
| Nov 2015 | $49.86 | $50.19 | $46.20 | $49.20 | -0.73% | 40,994,432 |
| Oct 2015 | $54.18 | $57.54 | $48.33 | $49.56 | -8.53% | 40,207,732 |
| Sep 2015 | $52.14 | $55.26 | $50.82 | $54.18 | +2.27% | 22,568,001 |
| Aug 2015 | $57.06 | $57.21 | $42.78 | $52.98 | -7.20% | 24,138,833 |
| Jul 2015 | $55.56 | $57.33 | $53.40 | $57.09 | +3.54% | 21,441,232 |
| Jun 2015 | $53.31 | $56.19 | $52.86 | $55.14 | +3.61% | 21,055,367 |
| May 2015 | $51.66 | $53.37 | $50.58 | $53.22 | +3.20% | 20,504,399 |
| Apr 2015 | $50.01 | $52.32 | $49.56 | $51.57 | +2.75% | 19,020,766 |
| Mar 2015 | $49.83 | $50.97 | $49.05 | $50.19 | +0.72% | 21,142,931 |
| Feb 2015 | $46.59 | $49.95 | $46.26 | $49.83 | +7.51% | 17,559,533 |
| Jan 2015 | $48.21 | $48.51 | $45.21 | $46.35 | -3.44% | 23,912,199 |
| Dec 2014 | $47.73 | $49.17 | $45.78 | $48.00 | +0.69% | 19,195,468 |
| Nov 2014 | $47.91 | $48.27 | $46.80 | $47.67 | -0.38% | 14,352,301 |
| Oct 2014 | $47.58 | $47.88 | $43.83 | $47.85 | +0.50% | 26,514,033 |
| Sep 2014 | $48.00 | $49.74 | $47.31 | $47.61 | -0.50% | 15,898,067 |
| Aug 2014 | $47.67 | $48.21 | $46.05 | $47.85 | +0.44% | 12,912,599 |
| Jul 2014 | $48.18 | $48.66 | $46.17 | $47.64 | -0.63% | 23,410,933 |
| Jun 2014 | $45.90 | $48.27 | $45.60 | $47.94 | +4.58% | 13,302,165 |
| May 2014 | $46.41 | $46.86 | $44.25 | $45.84 | -0.84% | 16,682,236 |
| Apr 2014 | $48.24 | $48.93 | $41.25 | $46.23 | -4.11% | 20,990,066 |
| Mar 2014 | $47.61 | $49.44 | $47.16 | $48.21 | +0.56% | 17,237,000 |
| Feb 2014 | $48.42 | $48.48 | $45.75 | $47.94 | -1.30% | 17,701,234 |
| Jan 2014 | $50.37 | $52.17 | $47.28 | $48.57 | -3.92% | 16,076,634 |
| Dec 2013 | $49.53 | $50.67 | $48.30 | $50.55 | +2.00% | 12,199,468 |
| Nov 2013 | $48.60 | $50.10 | $46.89 | $49.56 | +1.91% | 14,866,935 |
| Oct 2013 | $45.36 | $49.02 | $45.18 | $48.63 | +7.28% | 18,453,665 |
| Sep 2013 | $44.43 | $46.20 | $43.26 | $45.33 | +3.14% | 17,089,131 |
| Aug 2013 | $45.84 | $47.58 | $43.74 | $43.95 | -3.43% | 24,166,799 |
| Jul 2013 | $42.00 | $45.54 | $41.97 | $45.51 | +8.36% | 23,806,633 |
| Jun 2013 | $39.45 | $42.21 | $38.73 | $42.00 | +7.03% | 21,691,932 |
| May 2013 | $40.65 | $42.00 | $39.24 | $39.24 | -3.47% | 23,037,168 |
| Apr 2013 | $43.14 | $43.14 | $39.39 | $40.65 | -5.57% | 20,924,368 |
| Mar 2013 | $40.23 | $43.08 | $39.75 | $43.05 | +6.30% | 21,850,634 |
| Feb 2013 | $40.23 | $41.25 | $39.57 | $40.50 | +1.12% | 21,000,502 |
| Jan 2013 | $40.26 | $41.31 | $38.70 | $40.05 | +1.91% | 22,884,034 |
| Dec 2012 | $39.18 | $39.99 | $38.10 | $39.30 | +0.69% | 18,577,299 |
| Nov 2012 | $41.73 | $42.54 | $37.20 | $39.03 | -6.13% | 21,826,101 |
| Oct 2012 | $42.57 | $45.15 | $40.98 | $41.58 | -2.12% | 32,310,867 |
| Sep 2012 | $39.87 | $42.72 | $39.63 | $42.48 | +6.79% | 20,075,131 |
| Aug 2012 | $39.00 | $40.11 | $37.98 | $39.78 | +2.16% | 18,728,333 |
| Jul 2012 | $37.95 | $39.00 | $35.82 | $38.94 | +3.59% | 19,415,901 |
| Jun 2012 | $36.57 | $38.04 | $34.41 | $37.59 | +1.46% | 22,685,034 |
| May 2012 | $40.50 | $40.74 | $36.84 | $37.05 | -8.45% | 25,879,099 |
| Apr 2012 | $41.55 | $41.88 | $38.64 | $40.47 | -3.02% | 26,548,065 |
| Mar 2012 | $39.27 | $42.12 | $38.46 | $41.73 | +6.92% | 36,416,598 |
| Feb 2012 | $38.46 | $39.72 | $36.78 | $39.03 | +2.52% | 35,916,802 |
| Jan 2012 | $37.62 | $40.35 | $37.53 | $38.07 | +2.59% | 36,532,901 |
| Dec 2011 | $35.94 | $37.38 | $34.71 | $37.11 | +2.74% | 30,041,566 |
| Nov 2011 | $38.64 | $39.21 | $33.78 | $36.12 | -9.54% | 28,065,899 |
| Oct 2011 | $35.46 | $40.95 | $33.39 | $39.93 | +11.85% | 38,427,801 |
| Sep 2011 | $38.70 | $39.15 | $34.32 | $35.70 | -7.10% | 38,074,201 |
| Aug 2011 | $41.25 | $41.25 | $34.44 | $38.43 | -5.32% | 48,143,100 |
| Jul 2011 | $45.03 | $47.01 | $40.20 | $40.59 | -9.74% | 24,083,299 |
| Jun 2011 | $48.48 | $48.51 | $43.95 | $44.97 | -7.47% | 28,242,401 |
| May 2011 | $50.07 | $50.31 | $47.76 | $48.60 | -2.41% | 18,538,065 |
| Apr 2011 | $52.23 | $52.68 | $47.64 | $49.80 | -3.82% | 23,235,631 |
| Mar 2011 | $56.10 | $56.10 | $51.30 | $51.78 | -7.50% | 25,966,367 |
| Feb 2011 | $55.11 | $56.97 | $54.48 | $55.98 | +1.86% | 15,400,632 |
| Jan 2011 | $56.82 | $57.72 | $53.25 | $54.96 | -2.81% | 25,141,800 |
| Dec 2010 | $50.88 | $57.99 | $50.28 | $56.55 | +12.20% | 24,802,401 |
| Nov 2010 | $50.97 | $52.05 | $49.74 | $50.40 | -0.77% | 17,896,200 |
| Oct 2010 | $49.32 | $51.24 | $48.24 | $50.79 | +4.18% | 19,094,301 |
| Sep 2010 | $48.09 | $51.51 | $47.55 | $48.75 | +2.27% | 18,535,799 |
| Aug 2010 | $52.38 | $53.43 | $46.35 | $47.67 | -7.94% | 25,065,432 |
| Jul 2010 | $45.72 | $52.68 | $44.79 | $51.78 | +13.03% | 27,079,868 |
| Jun 2010 | $47.82 | $49.11 | $45.75 | $45.81 | -4.86% | 24,799,200 |
| May 2010 | $49.44 | $50.70 | $43.20 | $48.15 | -2.55% | 36,156,967 |
| Apr 2010 | $49.98 | $54.60 | $46.95 | $49.41 | -0.42% | 31,566,535 |
| Mar 2010 | $46.59 | $52.32 | $46.23 | $49.62 | +6.78% | 31,078,432 |
| Feb 2010 | $45.30 | $47.94 | $43.53 | $46.47 | +3.06% | 29,512,135 |
| Jan 2010 | $43.77 | $45.90 | $42.72 | $45.09 | +3.58% | 34,869,102 |
| Dec 2009 | $35.10 | $44.43 | $34.41 | $43.53 | +24.12% | 69,111,665 |
| Nov 2009 | $32.58 | $35.25 | $31.05 | $35.07 | +8.34% | 29,705,865 |
| Oct 2009 | $34.23 | $35.16 | $32.25 | $32.37 | -5.52% | 35,471,765 |
| Sep 2009 | $31.83 | $35.34 | $30.60 | $34.26 | +7.33% | 29,875,035 |
| Aug 2009 | $33.18 | $35.25 | $31.80 | $31.92 | -2.74% | 28,023,966 |
| Jul 2009 | $32.46 | $35.70 | $29.94 | $32.82 | +2.34% | 38,327,003 |
| Jun 2009 | $33.57 | $33.99 | $30.60 | $32.07 | -3.35% | 28,324,368 |
| May 2009 | $33.78 | $36.09 | $29.70 | $33.18 | -2.21% | 35,120,633 |
| Apr 2009 | $32.22 | $37.65 | $30.09 | $33.93 | +1.25% | 40,873,367 |
| Mar 2009 | $28.86 | $35.22 | $23.04 | $33.51 | +13.40% | 61,869,067 |
| Feb 2009 | $39.30 | $42.30 | $28.17 | $29.55 | -25.66% | 46,791,334 |
| Jan 2009 | $35.97 | $41.85 | $31.65 | $39.75 | +10.79% | 41,420,998 |
| Dec 2008 | $38.79 | $39.75 | $32.01 | $35.88 | -8.35% | 25,806,700 |
| Nov 2008 | $46.92 | $46.92 | $30.93 | $39.15 | -16.67% | 21,592,199 |
| Oct 2008 | $51.18 | $54.15 | $35.25 | $46.98 | -6.73% | 25,276,934 |
| Sep 2008 | $50.04 | $66.00 | $45.72 | $50.37 | +1.82% | 32,667,868 |
| Aug 2008 | $49.95 | $50.94 | $45.21 | $49.47 | -0.78% | 24,481,732 |
| Jul 2008 | $52.71 | $57.39 | $45.90 | $49.86 | -6.84% | 44,111,968 |
| Jun 2008 | $61.29 | $62.10 | $53.22 | $53.52 | -13.06% | 30,624,734 |
| May 2008 | $55.80 | $61.92 | $54.99 | $61.56 | +9.91% | 27,972,766 |
| Apr 2008 | $55.02 | $57.99 | $51.63 | $56.01 | +2.47% | 24,694,635 |
| Mar 2008 | $48.90 | $57.60 | $46.74 | $54.66 | +11.57% | 28,610,000 |
| Feb 2008 | $55.68 | $56.04 | $48.72 | $48.99 | -11.97% | 20,880,833 |
| Jan 2008 | $52.20 | $56.31 | $43.32 | $55.65 | +5.52% | 30,535,901 |
| Dec 2007 | $55.56 | $57.54 | $49.80 | $52.74 | -5.53% | 16,211,801 |
| Nov 2007 | $55.20 | $58.50 | $49.86 | $55.83 | 0.00% | 24,852,102 |
| Oct 2007 | $56.64 | $58.47 | $52.80 | $55.83 | -2.31% | 19,589,033 |
| Sep 2007 | $52.80 | $59.61 | $52.74 | $57.15 | +7.69% | 19,385,634 |
| Aug 2007 | $48.63 | $55.29 | $47.40 | $53.07 | +9.00% | 27,534,700 |
| Jul 2007 | $51.33 | $54.21 | $47.85 | $48.69 | -4.64% | 17,006,169 |
| Jun 2007 | $52.50 | $53.85 | $50.31 | $51.06 | -2.63% | 13,634,934 |
| May 2007 | $52.50 | $53.97 | $51.87 | $52.44 | +0.11% | 10,753,964 |
| Apr 2007 | $52.41 | $54.45 | $51.78 | $52.38 | -0.74% | 13,415,466 |
| Mar 2007 | $50.16 | $52.86 | $49.44 | $52.77 | +5.08% | 13,584,000 |
| Feb 2007 | $50.04 | $52.68 | $49.53 | $50.22 | -0.89% | 11,452,867 |
| Jan 2007 | $48.48 | $50.82 | $48.24 | $50.67 | +4.91% | 12,694,767 |
| Dec 2006 | $48.39 | $49.62 | $47.94 | $48.30 | -0.37% | 9,130,831 |
| Nov 2006 | $48.90 | $49.50 | $47.07 | $48.48 | -1.16% | 12,085,400 |
| Oct 2006 | $49.14 | $50.58 | $48.06 | $49.05 | -0.18% | 12,423,666 |
| Sep 2006 | $49.14 | $50.25 | $48.72 | $49.14 | -0.18% | 7,894,301 |
| Aug 2006 | $48.99 | $50.49 | $48.18 | $49.23 | +0.49% | 7,739,964 |
| Jul 2006 | $49.47 | $50.55 | $48.42 | $48.99 | -1.09% | 7,765,367 |
| Jun 2006 | $49.98 | $51.00 | $47.07 | $49.53 | -0.90% | 9,286,536 |
| May 2006 | $51.63 | $51.66 | $49.02 | $49.98 | -3.20% | 11,193,065 |
| Apr 2006 | $52.50 | $53.10 | $48.90 | $51.63 | -1.77% | 19,302,932 |
| Mar 2006 | $50.79 | $54.69 | $50.49 | $52.56 | +3.85% | 10,334,636 |
| Feb 2006 | $51.30 | $51.72 | $48.99 | $50.61 | -1.11% | 6,211,033 |
| Jan 2006 | $49.59 | $51.93 | $48.03 | $51.18 | +3.27% | 7,244,232 |
| Dec 2005 | $50.37 | $52.20 | $48.51 | $49.56 | -0.78% | 8,945,935 |
| Nov 2005 | $48.51 | $51.63 | $48.00 | $49.95 | +2.97% | 7,654,132 |
| Oct 2005 | $49.74 | $51.00 | $47.07 | $48.51 | -1.40% | 13,982,666 |
| Sep 2005 | $52.95 | $52.95 | $47.55 | $49.20 | -6.71% | 10,860,667 |
| Aug 2005 | $55.02 | $56.10 | $52.23 | $52.74 | -4.25% | 8,224,433 |
| Jul 2005 | $54.39 | $57.15 | $53.40 | $55.08 | +1.32% | 10,980,863 |
| Jun 2005 | $54.69 | $55.20 | $51.57 | $54.36 | -0.55% | 10,700,632 |
| May 2005 | $53.25 | $55.92 | $51.84 | $54.66 | +2.94% | 9,968,533 |
| Apr 2005 | $54.72 | $55.14 | $51.72 | $53.10 | -2.53% | 8,272,266 |
| Mar 2005 | $55.14 | $59.79 | $53.31 | $54.48 | -1.09% | 9,805,368 |
| Feb 2005 | $53.70 | $55.47 | $51.12 | $55.08 | +2.97% | 9,834,000 |
| Jan 2005 | $61.71 | $61.89 | $52.95 | $53.49 | -13.32% | 11,113,634 |
| Dec 2004 | $59.85 | $62.85 | $57.90 | $61.71 | +3.99% | 9,918,198 |
| Nov 2004 | $55.08 | $60.06 | $54.30 | $59.34 | +7.73% | 9,386,198 |
| Oct 2004 | $61.47 | $63.45 | $52.77 | $55.08 | -10.61% | 12,007,299 |
| Sep 2004 | $64.29 | $67.05 | $58.62 | $61.62 | -3.79% | 10,273,535 |
| Aug 2004 | $57.09 | $64.23 | $56.04 | $64.05 | +10.97% | 10,920,702 |
| Jul 2004 | $59.19 | $59.19 | $52.86 | $57.72 | -1.99% | 20,163,334 |
| Jun 2004 | $69.60 | $70.80 | $56.79 | $58.89 | -16.18% | 31,044,267 |
| May 2004 | $75.60 | $79.68 | $62.64 | $70.26 | -6.58% | 27,626,834 |
| Apr 2004 | $102.60 | $103.50 | $73.32 | $75.21 | -26.87% | 20,794,966 |
| Mar 2004 | $106.71 | $106.71 | $93.75 | $102.84 | -2.39% | 11,122,468 |
| Feb 2004 | $94.28 | $106.20 | $89.96 | $105.36 | +13.52% | 11,547,913 |
| Jan 2004 | $85.16 | $94.32 | $83.25 | $92.81 | +8.41% | 11,933,156 |
| Dec 2003 | $87.75 | $89.21 | $81.45 | $85.61 | -2.06% | 6,271,112 |
| Nov 2003 | $81.99 | $87.55 | $80.10 | $87.41 | +7.32% | 7,225,200 |
| Oct 2003 | $71.12 | $82.19 | $70.76 | $81.45 | +14.88% | 7,341,866 |
| Sep 2003 | $69.26 | $74.79 | $67.61 | $70.90 | +2.44% | 7,890,890 |
| Aug 2003 | $66.83 | $70.70 | $63.59 | $69.21 | +2.88% | 6,913,912 |
| Jul 2003 | $65.52 | $74.66 | $64.58 | $67.28 | +2.78% | 10,319,600 |
| Jun 2003 | $62.35 | $66.24 | $60.53 | $65.45 | +5.02% | 8,779,379 |
| May 2003 | $58.17 | $62.57 | $57.27 | $62.33 | +6.37% | 6,572,755 |
| Apr 2003 | $50.37 | $58.78 | $49.80 | $58.59 | +16.51% | 7,750,578 |
| Mar 2003 | $48.52 | $50.71 | $45.82 | $50.29 | +4.16% | 5,624,119 |
| Feb 2003 | $49.83 | $50.34 | $47.64 | $48.28 | -3.08% | 6,058,903 |
| Jan 2003 | $48.77 | $50.54 | $47.71 | $49.82 | +2.22% | 6,926,340 |
| Dec 2002 | $47.67 | $49.78 | $45.46 | $48.74 | +3.59% | 6,871,232 |
| Nov 2002 | $48.94 | $50.63 | $44.84 | $47.05 | -4.06% | 11,139,615 |
| Oct 2002 | $47.72 | $51.00 | $40.92 | $49.04 | +3.16% | 17,177,067 |
| Sep 2002 | $52.14 | $52.40 | $45.14 | $47.54 | -9.74% | 8,537,245 |
| Aug 2002 | $48.72 | $54.03 | $45.53 | $52.67 | +8.37% | 10,539,082 |
| Jul 2002 | $45.24 | $48.94 | $39.13 | $48.60 | +7.95% | 11,813,453 |
| Jun 2002 | $48.09 | $48.53 | $40.75 | $45.02 | -6.09% | 11,245,927 |
| May 2002 | $50.09 | $51.05 | $46.79 | $47.94 | -4.21% | 10,801,421 |
| Apr 2002 | $46.93 | $50.25 | $45.71 | $50.05 | +7.27% | 5,192,000 |
| Mar 2002 | $49.53 | $50.63 | $44.75 | $46.66 | -5.76% | 6,572,738 |
| Feb 2002 | $46.32 | $49.63 | $44.94 | $49.51 | +6.54% | 5,121,243 |
| Jan 2002 | $39.22 | $46.96 | $38.22 | $46.47 | +20.42% | 10,055,230 |
| Dec 2001 | $38.48 | $40.13 | $36.53 | $38.59 | -0.13% | 8,459,139 |
| Nov 2001 | $42.19 | $43.66 | $38.54 | $38.64 | -8.66% | 7,699,260 |
| Oct 2001 | $39.03 | $48.82 | $38.81 | $42.31 | +8.01% | 16,966,814 |
| Sep 2001 | $41.83 | $41.96 | $27.42 | $39.17 | -6.23% | 13,192,385 |
| Aug 2001 | $47.75 | $53.38 | $39.27 | $41.77 | -12.70% | 17,401,512 |
| Jul 2001 | $42.00 | $48.65 | $40.39 | $47.85 | +12.96% | 7,197,512 |
| Jun 2001 | $37.25 | $44.99 | $36.88 | $42.36 | +13.95% | 6,261,067 |
| May 2001 | $37.95 | $38.52 | $36.45 | $37.17 | -2.10% | 5,384,177 |
| Apr 2001 | $32.59 | $38.06 | $32.56 | $37.97 | +16.38% | 6,458,134 |
| Mar 2001 | $29.53 | $33.64 | $28.27 | $32.63 | +11.00% | 7,982,308 |
| Feb 2001 | $28.50 | $31.64 | $27.94 | $29.39 | +2.96% | 6,955,867 |
| Jan 2001 | $27.52 | $28.73 | $24.75 | $28.55 | +3.57% | 6,577,332 |
| Dec 2000 | $23.24 | $28.36 | $22.41 | $27.56 | +18.79% | 5,176,266 |
| Nov 2000 | $20.95 | $23.34 | $20.44 | $23.20 | +10.49% | 2,357,335 |
| Oct 2000 | $21.70 | $21.70 | $19.13 | $21.00 | -3.03% | 4,222,534 |
| Sep 2000 | $19.88 | $21.80 | $19.45 | $21.66 | +9.48% | 2,851,601 |
| Aug 2000 | $17.34 | $20.06 | $17.11 | $19.78 | +14.05% | 5,403,067 |
| Jul 2000 | $13.88 | $17.34 | $13.88 | $17.34 | +25.42% | 6,077,199 |
| Jun 2000 | $14.74 | $15.09 | $12.94 | $13.83 | -6.65% | 3,150,932 |
| May 2000 | $15.14 | $15.38 | $13.31 | $14.81 | -2.77% | 978,798 |
| Apr 2000 | $13.31 | $15.89 | $13.31 | $15.23 | +12.46% | 1,146,533 |
| Mar 2000 | $14.34 | $16.27 | $13.03 | $13.55 | -4.93% | 2,452,667 |
| Feb 2000 | $17.44 | $17.67 | $13.83 | $14.25 | -16.71% | 1,898,000 |
| Jan 2000 | $20.34 | $20.34 | $15.75 | $17.11 | -15.90% | 2,580,268 |
| Dec 1999 | $21.80 | $22.69 | $19.31 | $20.34 | -6.47% | 1,703,067 |
| Nov 1999 | $23.67 | $24.66 | $21.19 | $21.75 | -7.75% | 1,081,733 |
| Oct 1999 | $20.91 | $23.77 | $20.34 | $23.58 | +13.80% | 1,119,865 |
| Sep 1999 | $20.63 | $22.31 | $20.53 | $20.72 | +0.45% | 875,733 |
| Aug 1999 | $23.63 | $23.67 | $19.50 | $20.63 | -12.87% | 1,299,198 |
| Jul 1999 | $24.38 | $24.84 | $20.86 | $23.67 | -2.51% | 1,634,130 |
| Jun 1999 | $23.58 | $24.89 | $22.31 | $24.28 | +2.37% | 1,112,800 |
| May 1999 | $26.34 | $26.44 | $23.25 | $23.72 | -9.96% | 878,267 |
| Apr 1999 | $20.16 | $27.09 | $20.16 | $26.34 | +30.09% | 2,231,467 |
| Mar 1999 | $21.47 | $22.88 | $19.88 | $20.25 | -7.10% | 1,758,400 |
| Feb 1999 | $23.72 | $23.95 | $21.56 | $21.80 | -8.28% | 1,253,465 |
| Jan 1999 | $22.22 | $23.95 | $21.75 | $23.77 | +6.51% | 1,344,268 |
| Dec 1998 | $22.13 | $22.50 | $21.19 | $22.31 | -0.83% | 1,128,799 |
| Nov 1998 | $22.83 | $22.97 | $21.14 | $22.50 | +0.63% | 848,932 |
| Oct 1998 | $19.78 | $23.34 | $17.06 | $22.36 | +11.45% | 2,141,733 |
| Sep 1998 | $17.69 | $21.25 | $17.13 | $20.06 | +13.03% | 2,864,000 |
| Aug 1998 | $22.13 | $22.13 | $17.63 | $17.75 | -19.77% | 2,150,800 |
| Jul 1998 | $22.00 | $22.81 | $21.63 | $22.13 | +1.43% | 1,677,200 |
| Jun 1998 | $22.25 | $22.50 | $19.94 | $21.81 | -0.85% | 1,301,200 |
| May 1998 | $23.13 | $23.14 | $20.63 | $22.00 | -3.83% | 1,663,800 |
| Apr 1998 | $22.06 | $23.75 | $20.88 | $22.88 | +3.98% | 2,458,600 |
| Mar 1998 | $19.50 | $22.13 | $19.38 | $22.00 | +10.69% | 1,639,400 |
| Feb 1998 | $18.69 | $20.00 | $18.56 | $19.88 | +6.35% | 825,200 |
| Jan 1998 | $19.75 | $20.25 | $17.38 | $18.69 | -7.72% | 1,392,600 |
| Dec 1997 | $17.44 | $20.25 | $17.44 | $20.25 | +15.71% | 946,400 |
| Nov 1997 | $18.31 | $18.81 | $17.25 | $17.50 | -3.45% | 1,003,800 |
| Oct 1997 | $17.42 | $19.25 | $17.21 | $18.13 | +4.95% | 1,817,100 |
| Sep 1997 | $17.96 | $18.17 | $16.92 | $17.27 | -3.83% | 1,156,500 |
| Aug 1997 | $16.83 | $18.04 | $16.71 | $17.96 | +5.90% | 1,211,100 |
| Jul 1997 | $15.33 | $17.33 | $14.83 | $16.96 | +11.81% | 1,801,800 |
| Jun 1997 | $13.92 | $16.00 | $13.67 | $15.17 | +10.98% | 1,782,300 |
| May 1997 | $12.29 | $13.92 | $12.29 | $13.67 | +11.19% | 877,800 |
| Apr 1997 | $12.25 | $12.58 | $11.89 | $12.29 | +0.80% | 4,204,500 |
| Mar 1997 | $12.78 | $13.22 | $11.11 | $12.19 | -3.30% | 5,346,900 |
| Feb 1997 | $11.22 | $12.78 | $11.22 | $12.61 | +12.38% | 1,551,150 |
| Jan 1997 | $10.50 | $11.44 | $10.06 | $11.22 | +6.60% | 4,432,050 |
| Dec 1996 | $10.39 | $11.03 | $10.33 | $10.53 | +0.80% | 2,550,600 |
| Nov 1996 | $9.67 | $11.28 | $9.56 | $10.44 | +7.43% | 5,068,800 |
| Oct 1996 | $8.25 | $9.89 | $8.19 | $9.72 | +17.45% | 3,819,150 |
| Sep 1996 | $8.39 | $8.50 | $8.17 | $8.28 | -0.67% | 1,503,900 |
| Aug 1996 | $7.96 | $8.39 | $7.83 | $8.33 | +5.82% | 698,550 |
| Jul 1996 | $8.13 | $8.17 | $7.79 | $7.88 | -3.57% | 7,194,000 |
| Jun 1996 | $7.94 | $8.17 | $7.71 | $8.17 | +2.35% | 1,696,200 |
| May 1996 | $7.29 | $7.98 | $7.29 | $7.98 | +9.43% | 2,788,800 |
| Apr 1996 | $7.25 | $7.50 | $7.08 | $7.29 | -0.57% | 2,320,200 |
| Mar 1996 | $6.88 | $7.42 | $6.88 | $7.33 | +6.67% | 2,735,400 |
| Feb 1996 | $6.58 | $7.13 | $6.58 | $6.88 | +4.43% | 4,504,800 |
| Jan 1996 | $6.58 | $6.75 | $6.42 | $6.58 | -0.16% | 4,334,400 |
| Dec 1995 | $6.71 | $7.00 | $6.38 | $6.59 | -1.71% | 3,892,200 |
| Nov 1995 | $6.63 | $7.04 | $6.58 | $6.71 | +0.62% | 5,217,600 |
| Oct 1995 | $6.75 | $7.17 | $6.46 | $6.67 | +0.31% | 5,466,600 |
| Sep 1995 | $6.08 | $6.71 | $5.92 | $6.65 | +9.25% | 6,670,800 |
| Aug 1995 | $5.71 | $6.13 | $5.46 | $6.08 | +6.57% | 3,998,400 |
| Jul 1995 | $5.29 | $5.75 | $5.23 | $5.71 | +7.87% | 4,745,400 |
| Jun 1995 | $5.38 | $5.50 | $5.29 | $5.29 | -2.31% | 2,754,600 |
| May 1995 | $5.13 | $5.54 | $5.10 | $5.42 | +6.56% | 4,797,600 |
| Apr 1995 | $4.67 | $5.13 | $4.58 | $5.08 | +7.96% | 3,678,000 |
| Mar 1995 | $4.67 | $5.08 | $4.63 | $4.71 | -0.88% | 2,617,800 |
| Feb 1995 | $4.54 | $4.96 | $4.44 | $4.75 | +6.54% | 3,407,400 |
| Jan 1995 | $4.33 | $4.67 | $4.04 | $4.46 | +0.94% | 5,213,400 |
| Dec 1994 | $4.38 | $4.42 | $3.73 | $4.42 | +1.44% | 4,668,600 |
| Nov 1994 | $4.29 | $4.38 | $3.63 | $4.35 | +0.48% | 8,249,400 |
| Oct 1994 | $4.92 | $4.92 | $4.10 | $4.33 | -11.36% | 8,914,800 |
| Sep 1994 | $5.28 | $5.35 | $4.64 | $4.89 | -6.88% | 6,430,500 |
| Aug 1994 | $5.08 | $5.31 | $4.97 | $5.25 | +3.28% | 5,130,900 |
| Jul 1994 | $4.58 | $5.08 | $4.53 | $5.08 | +9.58% | 7,325,100 |
| Jun 1994 | $4.56 | $4.64 | $4.36 | $4.64 | +1.21% | 5,783,400 |
| May 1994 | $4.11 | $4.61 | $4.08 | $4.58 | +11.49% | 4,804,200 |
| Apr 1994 | $3.94 | $4.14 | $3.83 | $4.11 | +2.07% | 7,563,600 |
| Mar 1994 | $4.22 | $4.22 | $3.99 | $4.03 | -5.23% | 4,334,400 |
| Feb 1994 | $4.17 | $4.33 | $4.11 | $4.25 | +2.00% | 5,079,600 |
| Jan 1994 | $3.75 | $4.17 | $3.69 | $4.17 | +10.29% | 8,048,700 |
| Dec 1993 | $3.58 | $3.83 | $3.58 | $3.78 | +5.43% | 19,053,000 |
| Nov 1993 | $3.33 | $3.78 | $3.33 | $3.58 | – | 46,855,800 |
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% |