XNYS
Datos históricos de Flagstar Financial, Inc.
Flagstar Financial, Inc. · FLG
$11.39
▲ +0.07 (+0.62%)
Última operación · 10/10/2026, 18:18:23 UTC
- Variación en el periodo
- −0.53%
- Máximo
- US$15.44
- 16 de julio de 2026
- Mínimo
- US$10.57
- 18 de noviembre de 2025
- Volumen medio diario
- 4.95 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.32 | 11.46 | 11.19 | 11.32 | −0.26% | 5.87 M |
| 8 oct 2026 | 11.25 | 11.39 | 11.11 | 11.35 | +0.44% | 7.41 M |
| 7 oct 2026 | 11.46 | 11.48 | 11.25 | 11.30 | −2.25% | 6.18 M |
| 6 oct 2026 | 11.63 | 11.72 | 11.54 | 11.56 | −0.09% | 5.89 M |
| 5 oct 2026 | 11.68 | 11.79 | 11.52 | 11.57 | −1.11% | 8.38 M |
| 2 oct 2026 | 11.79 | 11.94 | 11.69 | 11.70 | +0.09% | 4.46 M |
| 1 oct 2026 | 11.56 | 11.74 | 11.36 | 11.69 | +0.17% | 6.54 M |
| 30 sep 2026 | 11.88 | 11.98 | 11.66 | 11.67 | −1.44% | 6.11 M |
| 29 sep 2026 | 12.05 | 12.09 | 11.78 | 11.84 | −1.66% | 6.89 M |
| 28 sep 2026 | 12.28 | 12.34 | 12.01 | 12.04 | −2.67% | 5.93 M |
| 25 sep 2026 | 12.45 | 12.52 | 12.37 | 12.37 | −0.16% | 5.88 M |
| 24 sep 2026 | 12.33 | 12.44 | 12.22 | 12.39 | +0.73% | 5.25 M |
| 23 sep 2026 | 12.52 | 12.56 | 12.27 | 12.30 | −1.91% | 4.93 M |
| 22 sep 2026 | 12.68 | 12.84 | 12.54 | 12.54 | −0.40% | 6.67 M |
| 21 sep 2026 | 12.69 | 12.71 | 12.55 | 12.59 | +0.32% | 3.2 M |
| 18 sep 2026 | 12.60 | 12.64 | 12.43 | 12.55 | −0.87% | 6.5 M |
| 17 sep 2026 | 12.75 | 12.79 | 12.63 | 12.66 | +0.64% | 3.9 M |
| 16 sep 2026 | 12.87 | 12.91 | 12.44 | 12.58 | −2.02% | 5.68 M |
| 15 sep 2026 | 13.04 | 13.06 | 12.82 | 12.84 | −1.38% | 6.46 M |
| 14 sep 2026 | 13.10 | 13.21 | 13.00 | 13.02 | −1.21% | 4.96 M |
| 11 sep 2026 | 13.64 | 13.64 | 13.05 | 13.18 | −0.68% | 2.83 M |
| 10 sep 2026 | 13.22 | 13.28 | 13.13 | 13.27 | +0.08% | 3.91 M |
| 9 sep 2026 | 13.42 | 13.43 | 13.19 | 13.26 | −1.78% | 4.25 M |
| 8 sep 2026 | 13.66 | 13.66 | 13.47 | 13.50 | −0.15% | 3.03 M |
| 4 sep 2026 | 13.48 | 13.59 | 13.45 | 13.52 | +0.30% | 2.44 M |
| 3 sep 2026 | 13.57 | 13.65 | 13.46 | 13.48 | −0.07% | 3.13 M |
| 2 sep 2026 | 13.16 | 13.59 | 13.15 | 13.49 | +3.29% | 4.83 M |
| 1 sep 2026 | 13.29 | 13.36 | 13.03 | 13.06 | −1.88% | 3.89 M |
| 31 ago 2026 | 13.44 | 13.45 | 13.30 | 13.31 | −1.04% | 2.97 M |
| 28 ago 2026 | 13.51 | 13.60 | 13.38 | 13.45 | 0.00% | 3.98 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.