FlexShopper Historical Data - FPAY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
FlexShopper Inc FPAY NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.025 -1.97% 1.245 1.20 1.245 1.22 1.27 10:02:15
more quote information »

FPAY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.281.551.151.32254,314-0.035-2.73%
1 Month2.452.471.001.54230,643-1.21-49.18%
3 Months2.333.221.002.15178,942-1.09-46.57%
6 Months1.603.221.001.99225,204-0.355-22.19%
1 Year0.81113.220.781.69194,4070.433953.5%
3 Years4.506.560.661.29156,719-3.26-72.33%
5 Years0.788.000.251.27104,7240.46559.62%

FPAY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 1.27 -0.03 -2.31% 1.30 1.37 1.2563 287,711
Mar 30 2020 1.30 -0.12 -8.45% 1.29 1.3632 1.27 137,553
Mar 27 2020 1.42 -0.02 -1.39% 1.43 1.49 1.31 129,472
Mar 26 2020 1.44 0.26 22.03% 1.22 1.55 1.15 538,001
Mar 25 2020 1.18 0.01 0.85% 1.28 1.2899 1.18 216,572
Mar 24 2020 1.17 0.00 0.0% 1.19 1.26 1.17 171,432
Mar 23 2020 1.17 0.00 0.0% 1.18 1.18 1.13 79,418
Mar 20 2020 1.17 -0.04 -2.9% 1.22 1.3199 1.10 156,672
Mar 19 2020 1.205 0.10 8.98% 1.09 1.25 1.00 259,277
Mar 18 2020 1.1057 -0.24 -17.79% 1.25 1.3001 1.10 277,537
Mar 17 2020 1.345 -0.01 -0.37% 1.37 1.48 1.204 234,658
Mar 16 2020 1.35 -0.35 -20.59% 1.64 1.67 1.35 203,992
Mar 13 2020 1.70 0.13 8.28% 1.69 1.8921 1.65 294,290
Mar 12 2020 1.57 -0.28 -15.14% 1.29 1.88 1.25 421,453
Mar 11 2020 1.85 -0.25 -11.9% 2.05 2.08 1.81 233,278
Mar 10 2020 2.10 0.07 3.44% 2.06 2.26 1.99 201,272
Mar 09 2020 2.0302 -0.24 -10.56% 2.19 2.25 1.97 222,315
Mar 06 2020 2.27 -0.13 -5.42% 2.38 2.40 2.26 200,561
Mar 05 2020 2.40 0.15 6.67% 2.30 2.47 2.30 150,932
Mar 04 2020 2.25 -0.09 -3.85% 2.45 2.45 2.21 210,542
Mar 03 2020 2.34 -0.55 -19.03% 2.72 2.80 2.27 513,584
Mar 02 2020 2.89 0.23 8.65% 2.70 2.9668 2.66 105,126
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.