FlexShopper Historical Data - FPAY

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
FlexShopper Inc FPAY NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.03 1.4% 2.18 2.19 2.12 2.17 2.15 19:59:39
more quote information »

FPAY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.902.201.852.03285,3470.2814.74%
1 Month1.652.201.501.88160,4630.5332.12%
3 Months1.442.931.211.76248,9320.7451.39%
6 Months0.9352.930.93011.66212,5391.25133.16%
1 Year0.702.930.661.26216,9781.48211.43%
3 Years5.706.560.661.15138,905-3.52-61.75%
5 Years0.708.000.251.1495,1741.48211.43%

FPAY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 2.1644 0.01 0.67% 2.17 2.19 2.12 110,509
Dec 12 2019 2.15 0.05 2.38% 2.09 2.20 2.06 383,230
Dec 11 2019 2.10 0.18 9.65% 1.93 2.13 1.93 275,992
Dec 10 2019 1.9151 -0.02 -1.28% 1.96 2.16 1.85 133,057
Dec 09 2019 1.94 -0.04 -2.02% 2.02 2.09 1.90 340,734
Dec 06 2019 1.98 0.08 4.21% 1.90 1.99 1.8851 293,571
Dec 05 2019 1.90 0.05 2.7% 1.78 1.96 1.7601 460,783
Dec 04 2019 1.85 0.03 1.65% 1.77 1.85 1.72 117,694
Dec 03 2019 1.82 -0.01 -0.55% 1.85 1.85 1.76 39,856
Dec 02 2019 1.83 0.01 0.55% 1.86 1.86 1.77 72,410
Nov 29 2019 1.82 0.06 3.41% 1.83 1.86 1.80 103,864
Nov 27 2019 1.76 0.12 7.32% 1.63 1.80 1.63 169,490
Nov 26 2019 1.64 0.06 3.8% 1.58 1.67 1.58 33,975
Nov 25 2019 1.58 0.02 1.27% 1.56 1.63 1.51 52,894
Nov 22 2019 1.5602 0.01 0.65% 1.55 1.57 1.50 102,336
Nov 21 2019 1.5501 -0.04 -2.51% 1.59 1.60 1.54 90,201
Nov 20 2019 1.59 -0.11 -6.47% 1.69 1.70 1.5764 120,934
Nov 19 2019 1.70 0.06 3.66% 1.63 1.72 1.6101 75,830
Nov 18 2019 1.64 -0.02 -1.2% 1.65 1.7006 1.61 72,729
Nov 15 2019 1.66 -0.02 -1.31% 1.65 1.70 1.61 109,070
Nov 14 2019 1.682 -0.03 -1.46% 1.68 1.75 1.66 90,773
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.