FlexShopper Historical Data - FPAY

FPAY Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 1.58 0.06 3.95% 1.58 1.63 1.50 92,873
May 28 2020 1.52 0.10 7.04% 1.41 1.67 1.35 430,000
May 27 2020 1.42 0.07 5.19% 1.37 1.48 1.33 828,886
May 26 2020 1.35 -0.01 -0.74% 1.40 1.40 1.33 161,852
May 25 2020 1.36 0.00 +0.00% 1.32 1.36 1.30 0
May 22 2020 1.36 0.02 1.49% 1.32 1.36 1.30 196,298
May 21 2020 1.34 0.00 0.11% 1.31 1.34 1.31 62,583
May 20 2020 1.3385 -0.02 -1.58% 1.37 1.37 1.31 95,230
May 19 2020 1.36 0.03 2.26% 1.33 1.39 1.30 230,596
May 18 2020 1.33 0.00 0.0% 1.40 1.42 1.2505 286,747
May 15 2020 1.33 0.09 7.03% 1.25 1.38 1.25 462,792
May 14 2020 1.2427 0.04 3.56% 1.17 1.30 1.13 189,317
May 13 2020 1.20 -0.02 -1.65% 1.24 1.2899 1.15 453,784
May 12 2020 1.2201 0.04 3.4% 1.18 1.31 1.15 268,059
May 11 2020 1.18 0.09 8.26% 1.09 1.25 1.08 449,200
May 08 2020 1.09 -0.03 -2.24% 1.13 1.14 1.05 256,834
May 07 2020 1.115 -0.16 -12.84% 1.23 1.25 1.01 877,441
May 06 2020 1.2792 0.13 11.23% 1.16 1.29 1.15 535,371
May 05 2020 1.15 0.02 2.22% 1.18 1.18 1.14 148,867
May 04 2020 1.125 -0.02 -1.32% 1.12 1.15 1.10 223,180
May 01 2020 1.14 -0.08 -6.4% 1.22 1.25 1.11 200,197
Apr 30 2020 1.218 0.01 0.66% 1.24 1.29 1.20 231,453
Apr 29 2020 1.21 0.10 9.01% 1.13 1.30 1.1201 572,648
Apr 28 2020 1.11 0.02 1.83% 1.10 1.14 1.10 186,959
Apr 27 2020 1.09 0.02 1.87% 1.03 1.14 1.0101 239,469
Apr 24 2020 1.07 0.04 3.88% 1.04 1.09 1.02 177,756
Apr 23 2020 1.03 0.01 0.98% 1.05 1.08 1.00 97,266
Apr 22 2020 1.02 -0.06 -5.56% 1.09 1.12 0.9986 231,872
Apr 21 2020 1.08 0.00 -0.28% 1.06 1.0985 1.0573 101,781
Apr 20 2020 1.083 0.00 0.4% 1.07 1.12 1.05 91,704
Apr 17 2020 1.0787 -0.01 -1.04% 1.13 1.13 1.03 98,350
Apr 16 2020 1.09 0.00 0.0% 1.07 1.13 1.05 87,220
Apr 15 2020 1.09 -0.05 -4.39% 1.11 1.12 1.02 158,545
Apr 14 2020 1.14 0.02 1.79% 1.15 1.17 1.10 131,706
Apr 13 2020 1.12 0.01 0.9% 1.15 1.16 1.08 79,360
Apr 10 2020 1.11 0.00 +0.00% 1.12 1.19 1.09 0
Apr 09 2020 1.11 0.06 5.71% 1.12 1.19 1.09 282,416
Apr 08 2020 1.05 0.01 0.96% 1.07 1.15 1.00 349,933
Apr 07 2020 1.04 0.08 8.22% 1.02 1.12 1.00 333,134
Apr 06 2020 0.961 -0.0387 -3.87% 1.05 1.0876 0.95 209,004
Apr 03 2020 0.9997 0.0096 0.97% 1.01 1.04 0.95 131,381
Apr 02 2020 0.9901 -0.1099 -9.99% 1.16 1.23 0.99 220,632
Apr 01 2020 1.10 -0.17 -13.39% 1.22 1.245 1.10 143,433
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


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.