NYSE · FLG · stock
Flagstar Bank, National Association (FLG) stock price history
Every NYSE trading session of Flagstar Bank, National Association from Nov 23, 1993 to Sep 28, 2026: 8,266 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FLG adjusted close, 1993 to 2026
- $39.58
- All time high, 2023
- $15.44
- 52 week high, $10.55 low
- 8,266
- Daily sessions since 1993
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
FLG key facts
- Flagstar Bank, National Association (FLG) closed at $12.04 on Sep 28, 2026 on NYSE.
- FLG's all time high close is $39.58, set on Jul 31, 2023; its all time low close is $0.7965 on Nov 23, 1993.
- FLG's 52 week range is $10.55 to $15.44.
- FLG returned +4.2% over the year to Sep 28, 2026 and -63.5% over five years.
- Over ten years FLG returned -56%, -7.8% a year compounded.
- FLG's deepest drawdown was -80.1% from Jul 31, 2023 to Apr 30, 2024.
- DataCedar holds 8,266 daily sessions of FLG history from Nov 23, 1993 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FLG price chart, 1993 to 2026
FLG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.4% |
| 3 months | -21.2% |
| 6 months | -7.7% |
| Year to date | -4.6% |
| 1 year | +4.2% |
| 3 years | -63.1% |
| 5 years | -63.5% |
| 10 years | -55.7% |
| Since Nov 23, 1993 | +1,412% |
| Compound annual growth, 32.8 years | +8.6% |
FLG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $39.58 on Jul 31, 2023
- All time low close
- $0.7965 on Nov 23, 1993
- 52 week high
- $15.44 on Jul 16, 2026
- 52 week low
- $10.55 on Nov 18, 2025
- Deepest drawdown
- -80.1% from Jul 31, 2023 to Apr 30, 2024, not yet recovered
- Best single session
- +31.7% on Mar 20, 2023
- Worst single session
- -37.7% on Jan 31, 2024
- Volatility, 1 year annualised
- 28.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1993
- 15.1×
- Best calendar year
- 1997, +96%
- Worst calendar year
- 2024, -69%
FLG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Nov 23, 1993; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.65 | $15.44 | $12.01 | $12.04 | -4.2% | 903.6M | 185 |
| 2025 | $9.44 | $13.83 | $8.52 | $12.57 | +35.4% | 1.5B | 250 |
| 2024 | $29.99 | $31.23 | $5.05 | $9.29 | -69.1% | 2B | 252 |
| 2023 | $23.88 | $40.58 | $16.28 | $30.08 | +26.9% | 967.3M | 250 |
| 2022 | $31.75 | $34.92 | $22.09 | $23.71 | -24.5% | 707.9M | 251 |
| 2021 | $25.78 | $36.38 | $25.03 | $31.42 | +22.7% | 464.7M | 252 |
| 2020 | $27.19 | $27.29 | $18.67 | $25.61 | -5.8% | 368M | 253 |
| 2019 | $19.72 | $30.76 | $19.64 | $27.19 | +35.4% | 427.5M | 252 |
| 2018 | $26.31 | $29.57 | $18.38 | $20.09 | -23.2% | 463.6M | 251 |
| 2017 | $30.65 | $31.05 | $23.14 | $26.17 | -13.9% | 336.9M | 251 |
| 2016 | $29.25 | $33.76 | $26.10 | $30.38 | +2.2% | 374.3M | 252 |
| 2015 | $27.61 | $34.42 | $25.59 | $29.74 | +8.2% | 306.6M | 252 |
| 2014 | $27.05 | $28.16 | $22.51 | $27.49 | +1.3% | 214.3M | 252 |
| 2013 | $20.19 | $27.21 | $19.40 | $27.14 | +37.8% | 242M | 252 |
| 2012 | $17.48 | $22.23 | $16.61 | $19.70 | +14.3% | 314.9M | 250 |
| 2011 | $24.70 | $25.10 | $15.22 | $17.24 | -29.9% | 343.4M | 252 |
| 2010 | $17.91 | $25.21 | $17.48 | $24.58 | +38.0% | 320.5M | 252 |
| 2009 | $13.48 | $18.18 | $8.80 | $17.81 | +32.5% | 484.9M | 252 |
| 2008 | $18.46 | $24.33 | $11.59 | $13.45 | -27.9% | 337.3M | 253 |
| 2007 | $16.16 | $20.78 | $16.08 | $18.65 | +15.8% | 200.1M | 251 |
| 2006 | $15.56 | $17.42 | $15.07 | $16.10 | +3.5% | 120.6M | 251 |
| 2005 | $18.30 | $18.35 | $14.54 | $15.55 | -15.0% | 120.3M | 252 |
| 2004 | $24.17 | $30.50 | $15.26 | $18.30 | -24.7% | 186.7M | 252 |
| 2003 | $13.42 | $25.32 | $12.72 | $24.30 | +81.2% | 87.7M | 252 |
| 2002 | $10.51 | $14.77 | $10.24 | $13.41 | +29.7% | 115.1M | 252 |
| 2001 | $7.20 | $14.21 | $6.48 | $10.34 | +43.4% | 110.5M | 248 |
| 2000 | $5.10 | $7.42 | $3.30 | $7.21 | +41.5% | 38.3M | 252 |
| 1999 | $5.39 | $6.65 | $4.84 | $5.10 | -5.9% | 16.3M | 252 |
| 1998 | $4.69 | $5.66 | $4.11 | $5.42 | +12.8% | 20.1M | 252 |
| 1997 | $2.44 | $4.80 | $2.34 | $4.80 | +96.4% | 26.1M | 253 |
| 1996 | $1.49 | $2.62 | $1.46 | $2.45 | +63.5% | 39.2M | 254 |
| 1995 | $0.9744 | $1.62 | $0.9088 | $1.50 | +50.6% | 52.5M | 252 |
| 1994 | $0.8401 | $1.20 | $0.8151 | $0.9931 | +17.3% | 76.3M | 252 |
| 1993 | $0.7468 | $0.8588 | $0.7468 | $0.8463 | n/a | 65.9M | 27 |
FLG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $12.04 | -9.5% |
| August 2026 | $13.30 | -6.5% |
| July 2026 | $14.22 | -4.8% |
| June 2026 | $14.94 | +6.3% |
| May 2026 | $14.05 | +0.6% |
| April 2026 | $13.96 | +6.1% |
| March 2026 | $13.16 | +3.9% |
| February 2026 | $12.67 | -4.0% |
| January 2026 | $13.20 | +5.0% |
| December 2025 | $12.57 | +2.9% |
| November 2025 | $12.21 | +7.2% |
| October 2025 | $11.39 | -1.1% |
About the FLG data
Daily bars. 8,266 sessions from Nov 23, 1993 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 23, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FLG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FITB$M Fifth Third Bancorp Depositary Shares Representing a 1/40th Ownership Interest in a Share of 6.875% Fixed-Rate Reset Non-Cumulative Perpetual Preferred Stock, Series M
- FIX Comfort Systems USA INC
- FIXT TCW Core Plus Bond ETF
- FLC Flaherty & Crumrine Total Return Fund INC
- FLG$A Flagstar Bank, N.A. Depositary shares, each representing a 1/40th interest in a share of Fixed-to-Floating Rate Series A Noncumulative Perpetual Preferred Stock
- FLG$U Flagstar Bank, N.A. Bifurcated Option Note Unit SecuritiES
- FLNG Flex LNG Ltd.
- FLO Flowers Foods INC
Common questions
FLG share price history
