FlexShopper Inc (FPAY)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1252 | -7.69798327595 | 1.6264 | 1.69 | 1.36 | 173209 | 1.53663883 | CS |
| 4 | -0.3988 | -20.9894736842 | 1.9 | 2.19 | 1.36 | 174748 | 1.8441441 | CS |
| 12 | 0.3612 | 31.6842105263 | 1.14 | 2.19 | 1.09 | 148157 | 1.57322099 | CS |
| 26 | 0.2912 | 24.0661157025 | 1.21 | 2.19 | 0.97 | 85145 | 1.47425962 | CS |
| 52 | -0.2088 | -12.2105263158 | 1.71 | 2.19 | 0.97 | 72451 | 1.3921681 | CS |
| 156 | -0.8188 | -35.2931034483 | 2.32 | 3.17 | 0.5939 | 85323 | 1.65226983 | CS |
| 260 | -0.6488 | -30.176744186 | 2.15 | 3.9493 | 0.5939 | 137471 | 2.06900323 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 1.54 | -0.11 | -6.67 | 1.6299999 | 1.6488 | 1.54 | 70783 |
| 1735077840 | 1.65 | 0.07 | 4.43 | 1.61 | 1.69 | 1.59 | 81128 |
| 1734996900 | 1.58 | 0.15 | 10.49 | 1.6299999 | 1.6389 | 1.42 | 257683 |
| 1734737700 | 1.43 | -0.17 | -10.63 | 1.52 | 1.6 | 1.36 | 257260 |
| 1734651300 | 1.6 | -0.07 | -4.19 | 1.65 | 1.67 | 1.555 | 107716 |
| 1734564900 | 1.67 | -0.05 | -2.91 | 1.67 | 1.73 | 1.58 | 338426 |
| 1734478500 | 1.72 | -0.08 | -4.44 | 1.79 | 1.817 | 1.65 | 86835 |
| 1734392100 | 1.8 | -0.05 | -2.70 | 1.88 | 1.93 | 1.779 | 160829 |
| 1734132900 | 1.85 | 0.06 | 3.35 | 1.84 | 1.905 | 1.77 | 136147 |
| 1734046500 | 1.79 | -0.06 | -3.24 | 1.85 | 1.8899 | 1.76 | 121116 |
| 1733960100 | 1.85 | -0.11 | -5.61 | 1.99 | 1.99 | 1.85 | 74801 |
| 1733873700 | 1.96 | -0.08 | -3.92 | 2.05 | 2.06 | 1.92 | 88835 |
| 1733787300 | 2.04 | -0.03 | -1.45 | 2.11 | 2.15 | 1.9336 | 184531 |
| 1733528100 | 2.07 | 0.18 | 9.52 | 1.98 | 2.12 | 1.9 | 190617 |
| 1733441700 | 1.89 | -0.04 | -2.07 | 1.94 | 2.04 | 1.86 | 89018 |
| 1733355300 | 1.93 | 0.01 | 0.52 | 1.99 | 2.07 | 1.88 | 54614 |
| 1733268900 | 1.92 | -0.26 | -11.93 | 2.14 | 2.14 | 1.85 | 190341 |
| 1733182500 | 2.18 | 0.2 | 10.10 | 2.18 | 2.19 | 2 | 411348 |
| 1732917840 | 1.98 | 0.13 | 7.03 | 1.89 | 2.17 | 1.885 | 437470 |
| 1732750500 | 1.85 | 0.16 | 9.47 | 1.83 | 1.855 | 1.72 | 166082 |
| 1732664100 | 1.69 | -0.08 | -4.52 | 1.74 | 1.85 | 1.67 | 78115 |
| 1732577700 | 1.77 | 0.09 | 5.36 | 1.62 | 1.82 | 1.62 | 113316 |
| 1732318500 | 1.68 | 0.02 | 1.20 | 1.61 | 1.72 | 1.61 | 57570 |
| 1732232100 | 1.66 | -0.07 | -4.05 | 1.69 | 1.7199 | 1.65 | 37097 |
| 1732145700 | 1.73 | 0.11 | 6.79 | 1.6 | 1.7492 | 1.51 | 79598 |
| 1732059300 | 1.62 | -0.09 | -5.26 | 1.69 | 1.76 | 1.604 | 128310 |
| 1731972900 | 1.71 | 0.19 | 12.13 | 1.53 | 1.73 | 1.49 | 170980 |
| 1731713700 | 1.525 | 0.08 | 5.17 | 1.48 | 1.5673 | 1.435 | 153584 |
| 1731627300 | 1.45 | 0.17 | 12.84 | 1.49 | 1.545 | 1.3 | 567467 |
| 1731540900 | 1.285 | 0.01 | 1.18 | 1.32 | 1.32 | 1.24 | 57679 |
| 1731454500 | 1.27 | 0.06 | 4.96 | 1.2 | 1.29 | 1.19 | 50332 |
| 1731368100 | 1.21 | 0.03 | 2.54 | 1.2 | 1.23 | 1.1399999 | 129838 |
| 1731108900 | 1.18 | 0.03 | 2.61 | 1.1399999 | 1.2 | 1.11 | 36152 |
| 1731022500 | 1.15 | -0.01 | -0.86 | 1.15 | 1.17 | 1.12 | 43234 |
| 1730936100 | 1.16 | 0 | 0.00 | 1.21 | 1.21 | 1.15 | 76664 |
| 1730849700 | 1.16 | 0.02 | 1.75 | 1.1299999 | 1.17 | 1.1299999 | 53579 |
| 1730763300 | 1.1399999 | -0.03 | -2.15 | 1.11 | 1.22 | 1.09 | 208088 |
| 1730500500 | 1.165 | -0.08 | -6.05 | 1.19 | 1.25 | 1.105 | 125515 |
| 1730414100 | 1.24 | -0.14 | -10.14 | 1.46 | 1.5799 | 1.2 | 462990 |
| 1730327700 | 1.3799999 | -0.1 | -6.76 | 1.48 | 1.48 | 1.31 | 479872 |
| 1730241300 | 1.48 | -0.11 | -6.92 | 1.65 | 1.65 | 1.44 | 201327 |
| 1730154900 | 1.59 | 0.02 | 1.27 | 1.75 | 1.845 | 1.53 | 451576 |
| 1729895700 | 1.57 | 0.11 | 7.53 | 1.51 | 1.61 | 1.46 | 303558 |
| 1729809300 | 1.46 | 0.01 | 0.69 | 1.47 | 1.6 | 1.45 | 226530 |
| 1729722900 | 1.45 | 0.11 | 8.21 | 1.35 | 1.5 | 1.34 | 267267 |
| 1729636500 | 1.34 | 0.05 | 3.88 | 1.26 | 1.3424 | 1.26 | 36554 |
| 1729550100 | 1.29 | 0.06 | 4.95 | 1.29 | 1.33 | 1.23 | 161571 |
| 1729290900 | 1.2292 | 0.01 | 0.75 | 1.22 | 1.2479 | 1.1716 | 50657 |
| 1729204500 | 1.22 | -0.04 | -2.79 | 1.27 | 1.29 | 1.19 | 109491 |
| 1729118100 | 1.2549999 | -0.02 | -1.57 | 1.27 | 1.2709 | 1.2134 | 85587 |
| 1729031700 | 1.275 | -0.02 | -1.16 | 1.29 | 1.29 | 1.22 | 70338 |
| 1728945300 | 1.29 | 0.1 | 8.40 | 1.21 | 1.32 | 1.21 | 76840 |
| 1728686100 | 1.19 | -0.06 | -4.80 | 1.23 | 1.23 | 1.18 | 33630 |
| 1728599700 | 1.25 | -0.03 | -1.96 | 1.29 | 1.29 | 1.24 | 12175 |
| 1728513300 | 1.275 | -0.06 | -4.14 | 1.3 | 1.32 | 1.25 | 91133 |
| 1728426900 | 1.33 | 0.03 | 2.31 | 1.32 | 1.35 | 1.2649999 | 82651 |
| 1728340500 | 1.3 | 0.02 | 1.56 | 1.3 | 1.36 | 1.27 | 49500 |
| 1728081300 | 1.28 | 0.06 | 4.92 | 1.23 | 1.3 | 1.19 | 104755 |
| 1727994900 | 1.22 | 0.05 | 4.27 | 1.17 | 1.23 | 1.09 | 43645 |
| 1727908500 | 1.17 | 0.05 | 4.46 | 1.17 | 1.19 | 1.08 | 65071 |
| 1727822100 | 1.12 | 0.09 | 8.74 | 1.12 | 1.17 | 1.09 | 207323 |
| 1727735700 | 1.03 | 0 | 0.00 | 1.01 | 1.03 | 0.99 | 14105 |
| 1727476500 | 1.03 | 0.02 | 1.98 | 1.03 | 1.03 | 0.99 | 7179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
