Register for real-time alerts, custom portfolio, and market movers
FPAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 1.08 | 0.01 | 0.93% | 1.10 | 1.15 | 1.05 | 54,642 |
| Apr 19 2024 | 1.07 | -0.04 | -3.60% | 1.09 | 1.17 | 1.06 | 52,694 |
| Apr 18 2024 | 1.11 | -0.03 | -2.82% | 1.17 | 1.17 | 1.07 | 52,154 |
| Apr 17 2024 | 1.1422 | 0.08 | 7.75% | 1.10 | 1.1608 | 1.04 | 40,770 |
| Apr 16 2024 | 1.06 | -0.02 | -1.85% | 1.07 | 1.09 | 1.02 | 84,158 |
| Apr 15 2024 | 1.08 | -0.05 | -4.42% | 1.11 | 1.13 | 1.0113 | 157,539 |
| Apr 12 2024 | 1.13 | -0.03 | -2.16% | 1.15 | 1.17 | 1.1101 | 48,931 |
| Apr 11 2024 | 1.155 | 0.01 | 0.43% | 1.15 | 1.16 | 1.1197 | 81,745 |
| Apr 10 2024 | 1.15 | -0.08 | -6.50% | 1.2193 | 1.22 | 1.15 | 55,804 |
| Apr 09 2024 | 1.23 | -0.07 | -5.38% | 1.285 | 1.285 | 1.2247 | 54,907 |
| Apr 08 2024 | 1.30 | -0.06 | -4.41% | 1.37 | 1.37 | 1.26 | 209,075 |
| Apr 05 2024 | 1.36 | 0.00 | 0.00% | 1.35 | 1.38 | 1.35 | 48,442 |
| Apr 04 2024 | 1.36 | 0.12 | 9.68% | 1.35 | 1.43 | 1.32 | 213,077 |
| Apr 03 2024 | 1.24 | 0.09 | 7.36% | 1.19 | 1.35 | 1.12 | 117,201 |
| Apr 02 2024 | 1.155 | -0.21 | -15.07% | 1.25 | 1.28 | 1.13 | 114,397 |
| Apr 01 2024 | 1.36 | -0.13 | -8.72% | 1.52 | 1.52 | 1.22 | 254,929 |
| Mar 28 2024 | 1.49 | 0.12 | 8.76% | 1.42 | 1.51 | 1.36 | 29,618 |
| Mar 27 2024 | 1.37 | 0.06 | 4.46% | 1.35 | 1.4399 | 1.32 | 39,384 |
| Mar 26 2024 | 1.3115 | 0.06 | 4.80% | 1.27 | 1.35 | 1.27 | 27,696 |
| Mar 25 2024 | 1.2514 | -0.01 | -0.68% | 1.26 | 1.265 | 1.25 | 17,083 |
| Mar 22 2024 | 1.26 | 0.02 | 1.61% | 1.24 | 1.26 | 1.24 | 13,336 |
| Mar 21 2024 | 1.24 | 0.01 | 0.81% | 1.21 | 1.26 | 1.21 | 10,942 |
| Mar 20 2024 | 1.23 | -0.02 | -1.60% | 1.25 | 1.25 | 1.21 | 18,706 |
| Mar 19 2024 | 1.25 | 0.04 | 3.31% | 1.18 | 1.26 | 1.18 | 23,878 |
| Mar 18 2024 | 1.21 | 0.03 | 2.54% | 1.18 | 1.23 | 1.15 | 30,545 |
| Mar 15 2024 | 1.18 | 0.03 | 2.61% | 1.14 | 1.20 | 1.14 | 16,521 |
| Mar 14 2024 | 1.15 | -0.05 | -4.17% | 1.19 | 1.2262 | 1.13 | 20,240 |
| Mar 13 2024 | 1.20 | 0.04 | 3.45% | 1.14 | 1.2315 | 1.14 | 72,133 |
| Mar 12 2024 | 1.16 | 0.03 | 2.65% | 1.13 | 1.17 | 1.13 | 35,418 |
| Mar 11 2024 | 1.13 | 0.02 | 1.80% | 1.11 | 1.17 | 1.09 | 46,966 |
| Mar 08 2024 | 1.11 | -0.02 | -1.78% | 1.12 | 1.19 | 1.11 | 56,626 |
| Mar 07 2024 | 1.1301 | -0.01 | -0.87% | 1.13 | 1.1999 | 1.13 | 34,692 |
| Mar 06 2024 | 1.14 | -0.05 | -4.20% | 1.10 | 1.18 | 1.10 | 39,581 |
| Mar 05 2024 | 1.19 | -0.04 | -3.25% | 1.29 | 1.29 | 1.19 | 32,677 |
| Mar 04 2024 | 1.23 | 0.02 | 1.65% | 1.19 | 1.24 | 1.19 | 55,212 |
| Mar 01 2024 | 1.21 | -0.01 | -0.41% | 1.21 | 1.24 | 1.20 | 18,775 |
| Feb 29 2024 | 1.215 | 0.05 | 3.85% | 1.21 | 1.235 | 1.12 | 50,692 |
| Feb 28 2024 | 1.17 | -0.04 | -3.31% | 1.23 | 1.27 | 1.17 | 17,407 |
| Feb 27 2024 | 1.21 | 0.05 | 4.31% | 1.16 | 1.2412 | 1.13 | 28,709 |
| Feb 26 2024 | 1.16 | 0.04 | 3.57% | 1.10 | 1.18 | 1.10 | 15,610 |
| Feb 23 2024 | 1.12 | -0.05 | -4.27% | 1.16 | 1.16 | 1.11 | 12,788 |
| Feb 22 2024 | 1.17 | 0.04 | 3.54% | 1.13 | 1.1968 | 1.07 | 71,091 |
| Feb 21 2024 | 1.13 | 0.00 | 0.44% | 1.14 | 1.17 | 1.10 | 52,496 |
| Feb 20 2024 | 1.125 | -0.03 | -2.17% | 1.15 | 1.15 | 1.11 | 38,182 |
| Feb 16 2024 | 1.15 | 0.00 | 0.00% | 1.14 | 1.20 | 1.14 | 14,342 |
| Feb 15 2024 | 1.15 | -0.04 | -3.36% | 1.13 | 1.18 | 1.11 | 42,349 |
| Feb 14 2024 | 1.19 | 0.03 | 2.72% | 1.21 | 1.22 | 1.16 | 19,856 |
| Feb 13 2024 | 1.1585 | -0.08 | -6.57% | 1.24 | 1.24 | 1.085 | 63,443 |
| Feb 12 2024 | 1.24 | -0.07 | -5.34% | 1.28 | 1.3181 | 1.24 | 32,059 |
| Feb 09 2024 | 1.31 | 0.01 | 0.77% | 1.32 | 1.35 | 1.26 | 20,958 |
| Feb 08 2024 | 1.30 | 0.03 | 2.36% | 1.27 | 1.31 | 1.2261 | 14,472 |
| Feb 07 2024 | 1.27 | -0.07 | -5.22% | 1.33 | 1.36 | 1.25 | 23,325 |
| Feb 06 2024 | 1.34 | -0.02 | -1.47% | 1.36 | 1.36 | 1.28 | 23,535 |
| Feb 05 2024 | 1.36 | 0.03 | 2.26% | 1.29 | 1.36 | 1.23 | 49,293 |
| Feb 02 2024 | 1.33 | -0.01 | -0.75% | 1.33 | 1.408 | 1.31 | 64,778 |
| Feb 01 2024 | 1.34 | 0.01 | 0.75% | 1.32 | 1.3695 | 1.26 | 52,310 |
| Jan 31 2024 | 1.33 | 0.05 | 3.91% | 1.28 | 1.39 | 1.28 | 25,006 |
| Jan 30 2024 | 1.28 | 0.05 | 4.07% | 1.23 | 1.30 | 1.23 | 68,994 |
| Jan 29 2024 | 1.23 | 0.02 | 1.65% | 1.21 | 1.2904 | 1.21 | 44,107 |
| Jan 26 2024 | 1.21 | 0.05 | 4.31% | 1.16 | 1.23 | 1.16 | 29,195 |
| Jan 25 2024 | 1.16 | 0.04 | 3.57% | 1.14 | 1.20 | 1.12 | 71,442 |
| Jan 24 2024 | 1.12 | -0.04 | -3.45% | 1.15 | 1.2292 | 1.12 | 58,833 |
