ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

FPAY FlexShopper Inc

1.05
0.00 (0.00%)
Pre Market
Last Updated: 04:15:50
Delayed by 15 minutes

FPAY Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 1.05 0.00 0.00% 1.05 1.06 1.01 65,852
Sep 19 2024 1.05 0.03 2.94% 1.01 1.06 1.01 48,262
Sep 18 2024 1.02 0.02 2.00% 1.00 1.025 0.9851 33,153
Sep 17 2024 1.00 0.00 0.00% 0.99 1.0374 0.99 17,001
Sep 16 2024 1.00 -0.025 -2.44% 1.02 1.03 0.97 59,602
Sep 13 2024 1.025 0.01 1.49% 1.01 1.0501 1.01 82,187
Sep 12 2024 1.01 0.00 0.00% 1.01 1.06 1.00 54,500
Sep 11 2024 1.01 0.00 -0.01% 1.01 1.03 0.99 27,614
Sep 10 2024 1.0101 -0.09 -8.17% 1.11 1.14 0.99 247,216
Sep 09 2024 1.10 0.02 1.85% 1.10 1.108 1.05 11,062
Sep 06 2024 1.08 0.00 0.00% 1.05 1.0899 1.04 13,703
Sep 05 2024 1.08 0.01 0.93% 1.09 1.10 1.08 14,049
Sep 04 2024 1.07 -0.02 -2.10% 1.09 1.10 1.07 15,890
Sep 03 2024 1.093 0.00 0.28% 1.11 1.12 1.08 24,216
Aug 30 2024 1.09 0.01 0.92% 1.06 1.10 1.06 1,122
Aug 29 2024 1.0801 0.02 1.42% 1.06 1.13 1.06 48,937
Aug 28 2024 1.065 -0.02 -1.39% 1.06 1.12 1.06 11,301
Aug 27 2024 1.08 0.01 0.93% 1.08 1.1099 1.06 9,295
Aug 26 2024 1.07 -0.03 -2.28% 1.11 1.1202 1.05 36,747
Aug 23 2024 1.095 -0.07 -5.60% 1.15 1.16 1.08 118,601
Aug 22 2024 1.16 -0.05 -3.73% 1.21 1.227 1.16 53,935
Aug 21 2024 1.205 0.03 2.13% 1.14 1.22 1.14 39,740
Aug 20 2024 1.1799 0.00 0.42% 1.18 1.20 1.1301 32,109
Aug 19 2024 1.175 0.04 3.07% 1.15 1.20 1.12 71,419
Aug 16 2024 1.14 0.01 0.88% 1.14 1.1632 1.13 37,421
Aug 15 2024 1.13 0.02 2.26% 1.12 1.13 1.07 38,050
Aug 14 2024 1.105 0.03 3.27% 1.06 1.105 1.06 21,149
Aug 13 2024 1.07 0.02 1.90% 1.03 1.07 1.03 42,412
Aug 12 2024 1.05 0.04 3.96% 0.98 1.05 0.97 11,672
Aug 09 2024 1.01 -0.04 -3.81% 1.04 1.05 0.99 39,694
Aug 08 2024 1.05 -0.01 -0.94% 1.08 1.10 1.05 8,075
Aug 07 2024 1.06 0.00 0.00% 1.06 1.0688 1.04 7,338
Aug 06 2024 1.06 0.01 0.95% 1.03 1.07 1.03 15,674
Aug 05 2024 1.05 -0.02 -1.87% 1.05 1.09 1.02 20,107
Aug 02 2024 1.07 -0.03 -2.73% 1.06 1.09 1.06 10,370
Aug 01 2024 1.10 -0.01 -0.90% 1.11 1.11 1.068 1,866
Jul 31 2024 1.11 0.03 2.78% 1.06 1.18 1.06 15,950
Jul 30 2024 1.08 0.00 0.42% 1.07 1.10 1.07 4,315
Jul 29 2024 1.0755 0.00 -0.42% 1.09 1.10 1.05 15,290
Jul 26 2024 1.08 0.02 1.89% 1.1199 1.1199 1.0701 7,897
Jul 25 2024 1.06 -0.02 -1.85% 1.09 1.10 1.06 28,550
Jul 24 2024 1.08 0.01 0.93% 1.10 1.11 1.08 13,660
Jul 23 2024 1.07 -0.08 -6.96% 1.15 1.15 1.06 99,305
Jul 22 2024 1.15 0.02 1.77% 1.14 1.17 1.14 3,032
Jul 19 2024 1.13 -0.04 -3.42% 1.18 1.18 1.13 32,914
Jul 18 2024 1.17 -0.02 -1.63% 1.19 1.19 1.1403 9,928
Jul 17 2024 1.1894 -0.03 -2.51% 1.18 1.19 1.14 11,260
Jul 16 2024 1.22 0.03 2.10% 1.19 1.225 1.16 20,792
Jul 15 2024 1.1949 -0.01 -0.43% 1.23 1.25 1.19 13,147
Jul 12 2024 1.20 0.03 2.56% 1.15 1.25 1.15 19,592
Jul 11 2024 1.17 0.01 0.86% 1.15 1.20 1.15 5,922
Jul 10 2024 1.16 0.00 0.00% 1.17 1.18 1.14 13,699
Jul 09 2024 1.16 0.00 -0.34% 1.16 1.1794 1.15 8,399
Jul 08 2024 1.164 -0.02 -1.36% 1.17 1.18 1.15 20,342
Jul 05 2024 1.18 -0.06 -4.84% 1.20 1.26 1.15 35,927
Jul 03 2024 1.24 0.00 0.00% 1.25 1.28 1.23 12,669
Jul 02 2024 1.24 -0.03 -2.36% 1.24 1.28 1.19 11,332
Jul 01 2024 1.27 0.03 2.42% 1.24 1.28 1.23 11,674
Jun 28 2024 1.24 0.00 0.00% 1.24 1.24 1.24 0
Jun 27 2024 1.24 -0.01 -0.80% 1.20 1.26 1.20 18,382
Jun 26 2024 1.25 0.01 0.81% 1.21 1.25 1.2099 25,241
Jun 25 2024 1.24 0.04 3.33% 1.17 1.24 1.15 35,340

Your Recent History

Delayed Upgrade Clock