Flagstar Bank N.A. Stock Price History

NYSE: FLGFinanceBanksUSD

11.32-0.03 (-0.26%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

FLG price history at a glance

The price history for Flagstar Bank N.A. (FLG) on this page begins on November 22, 1993, when the stock closed at $3.67; it most recently closed at $11.32 on October 5, 2026. The highest price in this record is $106.71, reached on March 1, 2004; the latest close is 89.4% below that peak. Across the 32 complete calendar years in the table, FLG finished higher in 19 and lower in 13. Its best year was 1997 (+92.4%) and its worst was 2024 (-68.8%).

Over roughly 33 years the share price changed +208.7%, a 3.5% compound annual price return (excluding dividends). In the last 12 months alone, FLG has lost 5.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1993: $106.71
Date of high: Mar 1, 2004
Low since 1993: $3.33
Date of low: Nov 22, 1993
52-week high: $15.44
52-week low: $10.57
Last close: $11.32

FLG returns

1 week

-3.25%

1 month

-14.63%

3 months

-24.98%

6 months

-19.37%

Year to date

-10.09%

1 year

-5.43%

3 years

-64.06%

5 years

-72.76%

FLG price return, excluding dividends.

FLG annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	13.04	11.32	15.44	11.11	-9.80%
2025	8.88	12.55	13.85	8.56	+31.28%
2024	31.38	9.56	31.86	5.10	-68.85%
2023	27.45	30.69	42.66	17.43	+18.95%
2022	39.39	25.80	40.71	24.51	-29.57%
2021	32.67	36.63	42.99	30.84	+15.73%
2020	34.53	31.65	35.85	23.16	-11.64%
2019	30.33	35.82	41.37	28.14	+20.12%
2018	39.21	29.82	43.59	25.83	-23.66%
2017	47.73	39.06	48.78	35.01	-18.16%
2016	45.78	47.73	53.04	41.22	-2.51%
2015	47.22	48.96	57.54	42.78	+2.38%
2014	51.00	47.82	52.17	41.25	-4.21%
2013	40.53	49.92	50.67	38.70	+24.64%
2012	39.06	40.05	45.15	34.41	+7.92%
2011	55.89	37.11	57.72	33.39	-34.38%
2010	44.73	56.55	57.99	42.72	+29.91%
2009	36.48	43.53	44.43	23.04	+19.52%
2008	48.60	36.42	66.00	30.93	-26.33%
2007	48.72	49.44	59.61	47.40	+2.36%
2006	51.00	48.30	54.69	47.07	-2.54%
2005	56.25	49.56	61.89	47.07	-19.69%
2004	84.78	61.71	106.71	52.77	-26.82%
2003	48.82	84.33	89.21	45.82	+70.50%
2002	41.70	49.46	54.03	39.13	+21.22%
2001	25.78	40.80	53.38	24.75	+48.04%
2000	19.55	27.56	28.36	12.94	+35.48%
1999	22.13	20.34	27.09	19.31	-8.82%
1998	17.75	22.31	23.75	17.06	+14.06%
1997	10.42	19.56	20.25	10.06	+92.42%
1996	6.63	10.17	11.28	6.42	+54.19%
1995	4.25	6.59	7.17	4.04	+49.29%
1994	3.75	4.42	5.35	3.63	+16.91%
1993*	3.67	3.78	3.83	3.33	+3.03%

* Partial year: the record begins after the start of 1993; return measured from the first available close.

2026 return is year to date.

FLG daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	11.32	11.46	11.19	11.32	-0.26%	5.87M
Oct 8, 2026	11.25	11.39	11.11	11.35	+0.44%	7.41M
Oct 7, 2026	11.46	11.47	11.25	11.30	-2.25%	6.17M
Oct 6, 2026	11.63	11.72	11.54	11.56	-0.09%	5.89M
Oct 5, 2026	11.68	11.79	11.52	11.57	-1.11%	8.38M
Oct 2, 2026	11.79	11.94	11.69	11.70	+0.09%	4.46M
Oct 1, 2026	11.56	11.74	11.36	11.69	+0.17%	6.54M
Sep 30, 2026	11.88	11.98	11.66	11.67	-1.44%	6.11M
Sep 29, 2026	12.05	12.09	11.78	11.84	-1.66%	6.89M
Sep 28, 2026	12.28	12.34	12.01	12.04	-2.67%	5.93M
Sep 25, 2026	12.45	12.52	12.37	12.37	-0.16%	5.88M
Sep 24, 2026	12.33	12.44	12.22	12.39	+0.73%	5.25M
Sep 23, 2026	12.52	12.56	12.27	12.30	-1.91%	4.93M
Sep 22, 2026	12.68	12.84	12.54	12.54	-0.40%	6.67M
Sep 21, 2026	12.69	12.71	12.55	12.59	+0.32%	3.20M
Sep 18, 2026	12.60	12.64	12.43	12.55	-0.87%	6.50M
Sep 17, 2026	12.75	12.79	12.63	12.66	+0.64%	3.90M
Sep 16, 2026	12.87	12.91	12.44	12.58	-2.02%	5.68M
Sep 15, 2026	13.04	13.06	12.82	12.84	-1.38%	6.46M
Sep 14, 2026	13.10	13.21	13.00	13.02	-1.21%	4.96M
Sep 11, 2026	13.64	13.64	13.05	13.18	-0.68%	2.83M
Sep 10, 2026	13.22	13.28	13.13	13.27	+0.08%	3.91M
Sep 9, 2026	13.42	13.43	13.19	13.26	-1.78%	4.25M
Sep 8, 2026	13.66	13.66	13.47	13.50	-0.15%	3.03M
Sep 4, 2026	13.48	13.59	13.45	13.52	+0.30%	2.44M
Sep 3, 2026	13.57	13.65	13.46	13.48	-0.07%	3.13M
Sep 2, 2026	13.16	13.59	13.15	13.49	+3.29%	4.83M
Sep 1, 2026	13.29	13.36	13.03	13.06	-1.88%	3.88M
Aug 31, 2026	13.44	13.45	13.30	13.31	-1.04%	2.97M
Aug 28, 2026	13.51	13.60	13.38	13.45	0.00%	3.98M
Aug 27, 2026	13.49	13.52	13.35	13.45	-1.18%	4.12M
Aug 26, 2026	13.46	13.69	13.42	13.61	+1.26%	3.59M
Aug 25, 2026	13.47	13.48	13.32	13.44	+0.15%	4.42M
Aug 24, 2026	13.47	13.57	13.38	13.42	-0.37%	5.45M
Aug 21, 2026	13.60	13.66	13.41	13.47	-0.15%	3.70M
Aug 20, 2026	13.66	13.70	13.46	13.49	-1.46%	3.20M
Aug 19, 2026	13.88	13.90	13.56	13.69	-0.94%	5.94M
Aug 18, 2026	13.98	14.02	13.78	13.82	-1.29%	4.42M
Aug 17, 2026	14.19	14.21	13.94	14.00	-1.75%	4.45M
Aug 14, 2026	14.21	14.35	14.13	14.25	-0.14%	2.29M
Aug 13, 2026	14.30	14.39	14.23	14.27	+0.42%	2.81M
Aug 12, 2026	14.25	14.34	14.16	14.21	+0.14%	2.90M
Aug 11, 2026	14.00	14.23	13.96	14.19	+1.28%	4.10M
Aug 10, 2026	13.87	14.04	13.82	14.01	+0.43%	4.48M
Aug 7, 2026	14.15	14.19	13.95	13.95	-1.48%	3.19M
Aug 6, 2026	14.41	14.41	14.14	14.16	-0.98%	3.33M
Aug 5, 2026	14.28	14.40	14.21	14.30	+0.28%	3.20M
Aug 4, 2026	14.30	14.47	14.21	14.26	+0.28%	5.33M
Aug 3, 2026	14.35	14.48	14.21	14.22	0.00%	3.31M
Jul 31, 2026	14.35	14.38	14.07	14.22	-0.21%	6.28M
Jul 30, 2026	14.27	14.38	14.18	14.25	+1.21%	3.70M
Jul 29, 2026	13.89	14.31	13.75	14.08	+0.72%	5.87M
Jul 28, 2026	13.77	13.98	13.70	13.98	+1.60%	6.16M
Jul 27, 2026	13.75	13.96	13.63	13.76	-0.65%	6.46M
Jul 24, 2026	14.25	14.59	13.74	13.85	-5.85%	11.38M
Jul 23, 2026	14.63	14.71	14.52	14.71	-1.14%	6.35M
Jul 22, 2026	14.87	14.94	14.67	14.88	+0.34%	3.41M
Jul 21, 2026	14.83	14.86	14.61	14.83	-0.07%	3.17M
Jul 20, 2026	14.91	14.98	14.79	14.84	-0.40%	3.22M
Jul 17, 2026	15.16	15.20	14.80	14.90	-2.99%	3.55M
Jul 16, 2026	15.00	15.44	15.00	15.36	+2.33%	3.77M
Jul 15, 2026	15.01	15.27	14.94	15.01	+0.33%	3.07M
Jul 14, 2026	14.98	15.11	14.92	14.96	+0.54%	2.91M
Jul 13, 2026	15.15	15.18	14.87	14.88	-1.39%	3.29M
Jul 10, 2026	14.82	15.16	14.81	15.09	+2.17%	2.57M
Jul 9, 2026	14.60	14.78	14.54	14.77	+1.58%	2.99M
Jul 8, 2026	14.66	14.66	14.32	14.54	-1.42%	3.92M
Jul 7, 2026	15.04	15.09	14.74	14.75	-0.61%	3.53M
Jul 6, 2026	14.79	15.00	14.73	14.84	+1.71%	5.36M
Jul 2, 2026	15.08	15.12	14.53	14.59	-2.73%	4.19M
Jul 1, 2026	14.94	15.18	14.88	15.00	+0.40%	4.41M
Jun 30, 2026	14.89	15.00	14.82	14.94	-0.13%	5.08M
Jun 29, 2026	15.01	15.25	14.75	14.96	-2.09%	8.74M
Jun 26, 2026	15.17	15.31	15.02	15.28	+0.86%	12.03M
Jun 25, 2026	15.10	15.23	15.02	15.15	+0.46%	5.58M
Jun 24, 2026	15.06	15.19	14.93	15.08	+0.33%	4.83M
Jun 23, 2026	14.90	15.08	14.86	15.03	0.00%	6.38M
Jun 22, 2026	14.75	15.07	14.72	15.03	+2.59%	6.61M
Jun 18, 2026	14.79	14.80	14.42	14.65	+0.34%	8.27M
Jun 17, 2026	14.93	15.25	14.42	14.60	-2.21%	8.34M
Jun 16, 2026	15.20	15.37	14.91	14.93	-0.93%	4.96M
Jun 15, 2026	15.00	15.24	14.95	15.07	+0.87%	5.86M
Jun 12, 2026	14.60	14.98	14.58	14.94	+2.75%	5.22M
Jun 11, 2026	14.58	14.67	14.40	14.54	+0.41%	3.66M
Jun 10, 2026	14.22	14.66	14.17	14.48	+1.76%	4.91M
Jun 9, 2026	14.23	14.66	14.17	14.23	+0.99%	5.82M
Jun 8, 2026	14.10	14.38	14.02	14.09	+0.50%	4.70M
Jun 5, 2026	14.06	14.17	13.89	14.02	-0.64%	7.48M
Jun 4, 2026	14.00	14.17	13.89	14.11	+2.47%	4.57M
Jun 3, 2026	14.00	14.08	13.70	13.77	-2.27%	3.37M
Jun 2, 2026	13.75	14.11	13.75	14.09	+2.25%	2.75M
Jun 1, 2026	13.91	14.04	13.77	13.78	-1.99%	3.65M
May 29, 2026	14.13	14.29	14.05	14.06	-0.78%	2.98M
May 28, 2026	13.95	14.21	13.88	14.17	+1.21%	3.13M
May 27, 2026	13.98	14.13	13.91	14.00	-0.21%	3.67M
May 26, 2026	14.01	14.40	14.00	14.03	+1.30%	5.09M
May 22, 2026	13.62	13.88	13.62	13.85	+1.91%	2.76M
May 21, 2026	13.55	13.72	13.50	13.59	-0.59%	3.18M
May 20, 2026	13.35	13.69	13.26	13.67	+3.01%	4.10M
May 19, 2026	13.12	13.40	13.09	13.27	-0.52%	3.00M
May 18, 2026	13.37	13.51	13.27	13.34	+0.83%	3.40M
May 15, 2026	13.65	13.69	13.21	13.23	-3.43%	5.24M
May 14, 2026	13.86	13.94	13.60	13.70	0.00%	2.76M
May 13, 2026	13.79	13.91	13.66	13.70	-1.37%	2.78M
May 12, 2026	14.06	14.19	13.79	13.89	-1.14%	4.11M
May 11, 2026	14.32	14.33	14.02	14.05	-1.61%	2.92M
May 8, 2026	14.36	14.53	14.22	14.28	-0.07%	4.03M
May 7, 2026	14.40	14.48	14.21	14.29	-0.63%	4.12M
May 6, 2026	14.03	14.50	14.01	14.38	+3.45%	4.97M
May 5, 2026	13.87	13.97	13.76	13.90	+0.29%	6.92M
May 4, 2026	13.86	14.00	13.80	13.86	-0.57%	3.23M
May 1, 2026	13.99	14.18	13.86	13.94	-0.21%	3.16M
Apr 30, 2026	13.74	14.04	13.66	13.97	+1.16%	4.22M
Apr 29, 2026	13.93	14.02	13.70	13.81	-1.43%	3.41M
Apr 28, 2026	14.28	14.37	13.92	14.01	+0.07%	5.42M
Apr 27, 2026	13.82	14.14	13.80	14.00	-0.21%	6.13M
Apr 24, 2026	14.10	14.92	13.84	14.03	-2.23%	13.82M
Apr 23, 2026	14.29	14.49	14.20	14.35	+0.84%	5.09M
Apr 22, 2026	14.47	14.48	14.19	14.23	-1.25%	4.55M
Apr 21, 2026	14.77	14.85	14.35	14.41	-2.70%	5.35M
Apr 20, 2026	14.58	14.91	14.58	14.81	+1.09%	5.09M
Apr 17, 2026	14.44	14.80	14.37	14.65	+2.81%	5.07M
Apr 16, 2026	14.15	14.29	14.14	14.25	+0.85%	3.28M
Apr 15, 2026	14.07	14.29	13.92	14.13	+0.43%	3.49M
Apr 14, 2026	14.05	14.15	13.93	14.07	0.00%	3.72M
Apr 13, 2026	13.90	14.09	13.82	14.07	+0.21%	3.22M
Apr 10, 2026	14.15	14.16	13.89	14.04	-0.64%	3.40M
Apr 9, 2026	13.95	14.23	13.88	14.13	+1.36%	3.46M
Apr 8, 2026	14.11	14.39	13.77	13.94	+2.12%	5.49M
Apr 7, 2026	13.74	13.83	13.47	13.65	+0.59%	5.02M
Apr 6, 2026	13.42	13.64	13.42	13.57	+0.67%	4.07M
Apr 2, 2026	13.20	13.58	13.10	13.48	+0.82%	4.41M
Apr 1, 2026	13.25	13.52	13.23	13.37	+1.52%	4.51M
Mar 31, 2026	13.03	13.21	12.85	13.17	+2.33%	5.55M
Mar 30, 2026	13.13	13.15	12.81	12.87	-1.38%	5.97M
Mar 27, 2026	13.17	13.25	13.02	13.05	-1.36%	7.99M
Mar 26, 2026	13.14	13.32	13.09	13.23	-0.30%	4.51M
Mar 25, 2026	13.29	13.45	13.20	13.27	+0.99%	5.21M
Mar 24, 2026	12.51	13.33	12.45	13.14	+4.04%	6.84M
Mar 23, 2026	12.64	12.77	12.38	12.63	+2.85%	6.46M
Mar 20, 2026	12.54	12.64	12.09	12.28	-1.84%	9.74M
Mar 19, 2026	12.20	12.56	12.11	12.51	+1.21%	3.72M
Mar 18, 2026	12.47	12.55	12.32	12.36	-1.36%	3.79M
Mar 17, 2026	12.58	12.69	12.35	12.53	+0.64%	3.68M
Mar 16, 2026	12.35	12.78	12.33	12.45	+2.05%	4.81M
Mar 13, 2026	12.51	12.53	12.10	12.20	-0.33%	5.23M
Mar 12, 2026	12.15	12.29	12.07	12.24	-1.13%	4.03M
Mar 11, 2026	12.40	12.56	12.08	12.38	-0.96%	4.57M
Mar 10, 2026	12.47	12.74	12.29	12.50	-0.24%	5.49M
Mar 9, 2026	12.46	12.61	12.08	12.53	-0.56%	6.45M
Mar 6, 2026	12.53	12.65	12.25	12.60	-1.49%	4.31M
Mar 5, 2026	12.81	13.00	12.64	12.79	-1.62%	3.82M
Mar 4, 2026	12.92	13.18	12.82	13.00	+0.93%	3.93M
Mar 3, 2026	12.54	13.02	12.41	12.88	0.00%	4.02M
Mar 2, 2026	12.45	12.98	12.34	12.88	+1.50%	6.61M
Feb 27, 2026	13.38	13.48	12.57	12.69	-6.35%	9.24M
Feb 26, 2026	13.68	13.93	13.49	13.55	-0.44%	4.58M
Feb 25, 2026	13.64	13.76	13.53	13.61	+0.15%	3.76M
Feb 24, 2026	13.57	13.63	13.28	13.59	+0.30%	4.11M
Feb 23, 2026	13.92	14.06	13.25	13.55	-2.80%	6.75M
Feb 20, 2026	13.38	14.07	13.18	13.94	+4.34%	7.90M
Feb 19, 2026	13.38	13.45	13.15	13.36	-1.04%	4.61M
Feb 18, 2026	14.20	14.29	13.45	13.50	-4.26%	10.00M
Feb 17, 2026	14.15	14.40	14.05	14.10	-0.56%	4.97M
Feb 13, 2026	13.73	14.20	13.62	14.18	+2.60%	5.11M
Feb 12, 2026	14.09	14.15	13.39	13.82	-1.00%	5.18M
Feb 11, 2026	14.05	14.31	13.87	13.96	-1.06%	4.26M
Feb 10, 2026	14.12	14.38	13.99	14.11	-0.63%	3.81M
Feb 9, 2026	14.22	14.54	14.12	14.20	-0.49%	5.78M
Feb 6, 2026	14.03	14.42	13.94	14.27	+2.59%	5.30M
Feb 5, 2026	14.00	14.24	13.80	13.91	-0.71%	7.66M
Feb 4, 2026	14.10	14.43	13.98	14.01	+0.29%	6.20M
Feb 3, 2026	13.61	14.05	13.51	13.97	+3.48%	8.66M
Feb 2, 2026	13.31	13.60	13.04	13.50	+2.12%	4.88M
Jan 30, 2026	13.35	13.83	12.94	13.22	-2.36%	10.43M
Jan 29, 2026	13.00	13.54	12.89	13.54	+4.64%	6.76M
Jan 28, 2026	13.05	13.13	12.90	12.94	-1.07%	2.92M
Jan 27, 2026	13.00	13.10	12.92	13.08	+0.69%	2.56M
Jan 26, 2026	12.82	13.11	12.82	12.99	+0.62%	3.10M
Jan 23, 2026	13.14	13.28	12.85	12.91	-2.79%	4.17M
Jan 22, 2026	13.32	13.57	13.23	13.28	+0.23%	3.96M
Jan 21, 2026	12.74	13.31	12.74	13.25	+4.83%	4.40M
Jan 20, 2026	12.70	12.89	12.58	12.64	-2.02%	4.34M
Jan 16, 2026	12.92	13.01	12.82	12.90	-0.69%	5.71M
Jan 15, 2026	12.90	13.15	12.82	12.99	+1.01%	4.86M
Jan 14, 2026	12.85	13.19	12.70	12.86	+0.39%	5.01M
Jan 13, 2026	12.82	12.99	12.68	12.81	+0.31%	5.31M
Jan 12, 2026	12.83	13.08	12.72	12.77	-2.07%	3.97M
Jan 9, 2026	13.26	13.55	12.99	13.04	-0.69%	6.18M
Jan 8, 2026	12.43	13.40	12.43	13.13	+4.62%	8.31M
Jan 7, 2026	12.36	12.63	12.23	12.55	+2.12%	4.70M
Jan 6, 2026	12.30	12.58	12.23	12.29	-1.05%	5.88M
Jan 5, 2026	12.41	12.49	12.20	12.42	-1.04%	9.86M
Jan 2, 2026	12.67	12.67	12.41	12.55	-0.32%	2.73M
Dec 31, 2025	12.64	12.70	12.57	12.59	-0.40%	2.54M
Dec 30, 2025	12.75	12.77	12.58	12.64	-0.63%	3.07M
Dec 29, 2025	12.73	12.80	12.62	12.72	-0.39%	3.71M
Dec 26, 2025	12.78	12.87	12.74	12.77	-0.62%	2.31M
Dec 24, 2025	12.84	12.93	12.77	12.85	-0.39%	1.81M
Dec 23, 2025	13.13	13.13	12.82	12.90	-1.98%	4.64M
Dec 22, 2025	13.35	13.44	13.15	13.16	-1.72%	5.02M
Dec 19, 2025	13.46	13.85	13.17	13.39	-0.67%	10.51M
Dec 18, 2025	13.30	13.69	13.20	13.48	+2.20%	6.22M
Dec 17, 2025	12.90	13.20	12.83	13.19	+2.01%	4.12M
Dec 16, 2025	13.07	13.12	12.85	12.93	-1.22%	2.96M
Dec 15, 2025	12.95	13.09	12.85	13.09	+1.71%	5.74M
Dec 12, 2025	13.04	13.17	12.83	12.87	-1.45%	3.30M
Dec 11, 2025	12.95	13.15	12.82	13.06	+0.23%	5.48M
Dec 10, 2025	12.76	13.15	12.75	13.03	+2.60%	7.42M
Dec 9, 2025	12.85	13.12	12.68	12.70	-1.40%	6.18M
Dec 8, 2025	12.72	13.01	12.57	12.88	+1.42%	8.97M
Dec 5, 2025	12.72	12.89	12.65	12.70	-0.08%	3.60M
Dec 4, 2025	12.73	12.85	12.65	12.71	-0.24%	3.60M
Dec 3, 2025	12.50	12.76	12.46	12.74	+2.17%	4.74M
Dec 2, 2025	12.45	12.69	12.38	12.47	+0.48%	5.01M
Dec 1, 2025	12.19	12.52	12.12	12.41	+1.39%	6.30M
Nov 28, 2025	12.16	12.28	12.08	12.24	+0.58%	2.11M
Nov 26, 2025	12.07	12.28	12.02	12.17	+0.33%	4.41M
Nov 25, 2025	11.41	12.17	11.41	12.13	+6.68%	9.56M
Nov 24, 2025	11.33	11.46	11.23	11.37	+0.18%	3.58M
Nov 21, 2025	10.99	11.47	10.89	11.35	+3.84%	7.27M
Nov 20, 2025	11.00	11.28	10.85	10.93	0.00%	4.60M
Nov 19, 2025	10.82	10.93	10.76	10.93	+0.92%	2.86M
Nov 18, 2025	10.64	10.97	10.57	10.83	+1.03%	4.46M
Nov 17, 2025	11.17	11.17	10.59	10.72	-3.94%	5.23M
Nov 14, 2025	11.02	11.18	10.78	11.16	+0.81%	3.93M
Nov 13, 2025	10.92	11.28	10.92	11.07	+0.27%	4.96M
Nov 12, 2025	10.91	11.10	10.91	11.04	+1.19%	3.88M
Nov 11, 2025	11.02	11.06	10.91	10.91	-0.46%	4.55M
Nov 10, 2025	10.94	11.08	10.90	10.96	+0.74%	5.04M
Nov 7, 2025	10.81	11.04	10.78	10.88	-0.18%	4.56M
Nov 6, 2025	11.09	11.17	10.87	10.90	-1.27%	4.17M
Nov 5, 2025	11.00	11.35	10.98	11.04	+0.18%	5.02M
Nov 4, 2025	11.12	11.16	10.95	11.02	-2.39%	5.64M
Nov 3, 2025	11.34	11.35	11.04	11.29	-1.14%	4.30M
Oct 31, 2025	11.12	11.43	11.00	11.42	+1.96%	5.03M
Oct 30, 2025	11.45	11.63	11.17	11.20	-2.86%	5.70M
Oct 29, 2025	11.71	11.89	11.44	11.53	-1.79%	5.55M
Oct 28, 2025	11.90	11.93	11.55	11.74	-1.18%	4.29M
Oct 27, 2025	12.24	12.24	11.87	11.88	-1.90%	4.91M
Oct 24, 2025	11.94	12.20	11.68	12.11	+4.76%	9.53M
Oct 23, 2025	11.49	11.74	11.32	11.56	+0.52%	5.41M
Oct 22, 2025	11.56	11.66	11.40	11.50	-0.26%	2.69M
Oct 21, 2025	11.50	11.64	11.45	11.53	-0.09%	2.36M
Oct 20, 2025	11.38	11.57	11.32	11.54	+2.30%	3.36M
Oct 17, 2025	11.22	11.31	11.08	11.28	+1.26%	4.96M
Oct 16, 2025	11.75	11.93	10.95	11.14	-6.62%	9.46M
Oct 15, 2025	12.10	12.23	11.81	11.93	-0.91%	5.12M
Oct 14, 2025	11.53	12.14	11.44	12.04	+3.88%	4.47M
Oct 13, 2025	11.55	11.62	11.27	11.59	+1.85%	4.62M
Oct 10, 2025	12.06	12.09	11.37	11.38	-4.93%	5.07M
Oct 9, 2025	12.00	12.08	11.80	11.97	—	6.22M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FLG chart for longer ranges.