Register for real-time alerts, custom portfolio, and market movers
FPAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 1.04 | -0.01 | -0.95% | 1.04 | 1.04 | 0.99 | 25,199 |
| 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 |
