FPAY

FlexShopper Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
FlexShopper Inc FPAY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.79 08:20:21
Close Price Low Price High Price Open Price Previous Close
1.79
more quote information »

FPAY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.781.9351.671.7978,4570.010.56%
1 Month1.932.481.671.97227,375-0.14-7.25%
3 Months1.742.481.36011.78205,8110.052.87%
6 Months1.182.480.951.52214,5840.6151.69%
1 Year1.443.220.951.77216,3730.3524.31%
3 Years5.155.550.661.32187,924-3.36-65.24%
5 Years0.478.000.251.32124,1891.32280.85%

FPAY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2020 1.79 -0.06 -3.24% 1.87 1.87 1.75 28,306
Sep 21 2020 1.85 -0.01 -0.54% 1.89 1.935 1.82 99,101
Sep 18 2020 1.86 0.15 8.77% 1.73 1.87 1.715 90,632
Sep 17 2020 1.71 -0.05 -2.84% 1.76 1.76 1.67 117,184
Sep 16 2020 1.76 -0.02 -1.12% 1.78 1.8094 1.7505 57,062
Sep 15 2020 1.78 -0.01 -0.56% 1.79 1.817 1.75 56,388
Sep 14 2020 1.79 0.04 2.58% 1.75 1.83 1.74 179,221
Sep 11 2020 1.745 -0.01 -0.29% 1.82 1.83 1.74 74,363
Sep 10 2020 1.75 -0.06 -3.31% 1.80 1.81 1.73 112,939
Sep 09 2020 1.81 0.06 3.43% 1.78 1.88 1.7296 43,535
Sep 08 2020 1.75 -0.01 -0.57% 1.72 1.83 1.68 276,188
Sep 04 2020 1.76 -0.14 -7.37% 1.91 1.97 1.70 264,281
Sep 03 2020 1.90 0.00 0.0% 1.91 1.91 1.8301 121,210
Sep 02 2020 1.90 -0.19 -9.09% 2.12 2.1358 1.82 353,175
Sep 01 2020 2.09 -0.14 -6.28% 2.25 2.2599 1.98 364,692
Aug 31 2020 2.23 0.11 5.19% 2.16 2.48 2.15 927,038
Aug 28 2020 2.12 0.16 8.16% 1.91 2.15 1.90 394,751
Aug 27 2020 1.96 0.12 6.52% 1.82 2.10 1.7901 680,221
Aug 26 2020 1.84 -0.09 -4.66% 1.93 1.95 1.78 250,817
Aug 25 2020 1.93 0.15 8.43% 1.82 1.96 1.77 559,367
Aug 24 2020 1.78 0.14 8.54% 1.67 1.84 1.66 522,288
See More Historical Prices »


Your Recent History
NASDAQ
FPAY
FlexShoppe..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.