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 | 0.385 | 33.7719298246 | 1.14 | 1.55 | 1.11 | 168294 | 1.37929148 | CS |
| 4 | 0.305 | 25 | 1.22 | 1.845 | 1.09 | 199523 | 1.38122523 | CS |
| 12 | 0.375 | 32.6086956522 | 1.15 | 1.845 | 0.97 | 102789 | 1.29683389 | CS |
| 26 | 0.405 | 36.1607142857 | 1.12 | 1.845 | 0.97 | 65235 | 1.2561653 | CS |
| 52 | 0.385 | 33.7719298246 | 1.14 | 1.95 | 0.9403 | 70593 | 1.34145722 | CS |
| 156 | -1.145 | -42.8838951311 | 2.67 | 3.17 | 0.5939 | 85101 | 1.68810369 | CS |
| 260 | -0.125 | -7.57575757576 | 1.65 | 3.9493 | 0.5939 | 137782 | 2.07208041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 1.525 | 0.08 | 5.17 | 1.475 | 1.5673 | 1.435 | 152353 |
| 1731627300 | 1.45 | 0.17 | 12.84 | 1.4799 | 1.545 | 1.3 | 538099 |
| 1731540900 | 1.285 | 0.01 | 1.18 | 1.29 | 1.31 | 1.24 | 53304 |
| 1731454500 | 1.27 | 0.06 | 4.96 | 1.19 | 1.29 | 1.19 | 50321 |
| 1731368100 | 1.21 | 0.03 | 2.54 | 1.168 | 1.23 | 1.1399999 | 129572 |
| 1731108900 | 1.18 | 0.03 | 2.61 | 1.15 | 1.2 | 1.11 | 34249 |
| 1731022500 | 1.15 | -0.01 | -0.86 | 1.15 | 1.17 | 1.12 | 43231 |
| 1730936100 | 1.16 | 0 | 0.00 | 1.2099 | 1.2099 | 1.15 | 76477 |
| 1730849700 | 1.16 | 0.02 | 1.75 | 1.16 | 1.17 | 1.1399999 | 53313 |
| 1730763300 | 1.1399999 | -0.03 | -2.15 | 1.11 | 1.18 | 1.11 | 192407 |
| 1730500500 | 1.165 | -0.08 | -6.05 | 1.19 | 1.25 | 1.105 | 123814 |
| 1730414100 | 1.24 | -0.14 | -10.14 | 1.46 | 1.5799 | 1.2 | 441301 |
| 1730327700 | 1.3799999 | -0.1 | -6.76 | 1.48 | 1.48 | 1.31 | 478448 |
| 1730241300 | 1.48 | -0.11 | -6.92 | 1.59 | 1.6 | 1.44 | 188280 |
| 1730154900 | 1.59 | 0.02 | 1.27 | 1.75 | 1.75 | 1.53 | 318338 |
| 1729895700 | 1.57 | 0.11 | 7.53 | 1.51 | 1.61 | 1.46 | 303558 |
| 1729809300 | 1.46 | 0.01 | 0.69 | 1.48 | 1.6 | 1.45 | 224361 |
| 1729722900 | 1.45 | 0.11 | 8.21 | 1.35 | 1.5 | 1.34 | 255463 |
| 1729636500 | 1.34 | 0.05 | 3.88 | 1.29 | 1.3424 | 1.275 | 34644 |
| 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 | 1.192 | 1.22 | 1.18 | 31836 |
| 1728599700 | 1.25 | -0.03 | -1.96 | 1.2601 | 1.2701 | 1.24 | 11374 |
| 1728513300 | 1.275 | -0.06 | -4.14 | 1.3 | 1.32 | 1.25 | 91133 |
| 1728426900 | 1.33 | 0.03 | 2.31 | 1.32 | 1.34 | 1.2649999 | 60992 |
| 1728340500 | 1.3 | 0.02 | 1.56 | 1.3 | 1.36 | 1.27 | 48965 |
| 1728081300 | 1.28 | 0.06 | 4.92 | 1.2 | 1.3 | 1.19 | 104699 |
| 1727994900 | 1.22 | 0.05 | 4.27 | 1.1399999 | 1.23 | 1.09 | 43533 |
| 1727908500 | 1.17 | 0.05 | 4.46 | 1.18 | 1.19 | 1.08 | 58940 |
| 1727822100 | 1.12 | 0.09 | 8.74 | 1.12 | 1.17 | 1.09 | 207323 |
| 1727735520 | 1.03 | 0 | 0.00 | 1.01 | 1.03 | 0.99 | 13743 |
| 1727476500 | 1.03 | 0.02 | 1.98 | 1.03 | 1.03 | 0.99 | 7179 |
| 1727390100 | 1.01 | 0 | 0.00 | 1.03 | 1.03 | 1 | 33096 |
| 1727303700 | 1.01 | 0.01 | 1.00 | 0.9902 | 1.03 | 0.99 | 12218 |
| 1727217300 | 1 | -0.04 | -3.85 | 1.02 | 1.04 | 0.9841 | 9853 |
| 1727130900 | 1.04 | -0.01 | -0.95 | 1.04 | 1.04 | 0.99 | 25199 |
| 1726871700 | 1.05 | 0 | 0.00 | 1.05 | 1.06 | 1.01 | 65852 |
| 1726785300 | 1.05 | 0.03 | 2.94 | 1.04 | 1.06 | 1.01 | 47009 |
| 1726698900 | 1.02 | 0.02 | 2.00 | 1 | 1.025 | 0.9851 | 33151 |
| 1726612500 | 1 | 0 | 0.00 | 0.99 | 1.0374 | 0.99 | 16901 |
| 1726526100 | 1 | -0.025 | -2.44 | 1.02 | 1.03 | 0.97 | 59457 |
| 1726266900 | 1.025 | 0.01 | 1.49 | 1.01 | 1.0501 | 1.01 | 81985 |
| 1726180500 | 1.01 | 0 | 0.00 | 1.0368 | 1.06 | 1 | 54496 |
| 1726094100 | 1.01 | -0 | -0.01 | 1.01 | 1.03 | 0.99 | 27614 |
| 1726007700 | 1.0101 | -0.09 | -8.17 | 1.1299999 | 1.1399999 | 0.99 | 246911 |
| 1725921300 | 1.1 | 0.02 | 1.85 | 1.1 | 1.108 | 1.05 | 11062 |
| 1725662100 | 1.08 | 0 | 0.00 | 1.075 | 1.0899 | 1.0603 | 5367 |
| 1725575700 | 1.08 | 0.01 | 0.93 | 1.0884 | 1.1 | 1.08 | 12021 |
| 1725489300 | 1.07 | -0.02 | -2.10 | 1.09 | 1.1 | 1.07 | 15890 |
| 1725402900 | 1.093 | 0 | 0.28 | 1.09 | 1.12 | 1.08 | 24108 |
| 1725057300 | 1.09 | 0.01 | 0.92 | 1.06 | 1.1 | 1.06 | 1122 |
| 1724970900 | 1.0801 | 0.02 | 1.42 | 1.06 | 1.1299999 | 1.06 | 48937 |
| 1724884500 | 1.065 | -0.02 | -1.39 | 1.06 | 1.12 | 1.06 | 11301 |
| 1724798100 | 1.08 | 0.01 | 0.93 | 1.08 | 1.1099 | 1.06 | 9295 |
| 1724711700 | 1.07 | -0.03 | -2.28 | 1.11 | 1.1202 | 1.05 | 36747 |
| 1724452500 | 1.095 | -0.07 | -5.60 | 1.15 | 1.16 | 1.08 | 118601 |
| 1724366100 | 1.16 | -0.05 | -3.73 | 1.21 | 1.227 | 1.16 | 53935 |
| 1724279700 | 1.205 | 0.03 | 2.13 | 1.1399999 | 1.22 | 1.1399999 | 39740 |
| 1724193300 | 1.1799 | 0 | 0.42 | 1.18 | 1.2 | 1.1301 | 32109 |
| 1724106900 | 1.175 | 0.04 | 3.07 | 1.15 | 1.2 | 1.12 | 71419 |
| 1723847700 | 1.1399999 | 0.01 | 0.88 | 1.1399999 | 1.1632 | 1.1299999 | 26739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
