NASDAQ:FPAY
FlexShopper Inc Stock Price (Quote)
$1.07
-0.0400 (-3.60%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.01 | $1.52 | Friday, 19th Apr 2024 FPAY stock ended at $1.07. This is 3.60% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.72% from a day low at $1.06 to a day high of $1.11. |
| 90 days | $1.01 | $1.52 | |
| 52 weeks | $0.701 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $1.09 | $1.11 | $1.06 | $1.07 | 52 694 |
| 2024-04-18 | $1.17 | $1.17 | $1.07 | $1.11 | 52 147 |
| 2024-04-17 | $1.10 | $1.16 | $1.04 | $1.14 | 40 527 |
| 2024-04-16 | $1.08 | $1.10 | $1.02 | $1.06 | 89 554 |
| 2024-04-15 | $1.11 | $1.13 | $1.01 | $1.08 | 153 237 |
| 2024-04-12 | $1.15 | $1.16 | $1.11 | $1.13 | 48 911 |
| 2024-04-11 | $1.15 | $1.16 | $1.12 | $1.15 | 81 711 |
| 2024-04-10 | $1.23 | $1.23 | $1.15 | $1.15 | 57 736 |
| 2024-04-09 | $1.28 | $1.28 | $1.22 | $1.23 | 53 256 |
| 2024-04-08 | $1.37 | $1.37 | $1.26 | $1.30 | 208 993 |
| 2024-04-05 | $1.34 | $1.38 | $1.34 | $1.36 | 69 676 |
| 2024-04-04 | $1.35 | $1.43 | $1.32 | $1.36 | 213 048 |
| 2024-04-03 | $1.19 | $1.35 | $1.12 | $1.24 | 117 181 |
| 2024-04-02 | $1.25 | $1.28 | $1.13 | $1.16 | 117 973 |
| 2024-04-01 | $1.52 | $1.52 | $1.22 | $1.36 | 239 396 |
| 2024-03-28 | $1.42 | $1.51 | $1.36 | $1.49 | 29 439 |
| 2024-03-27 | $1.35 | $1.44 | $1.34 | $1.37 | 39 382 |
| 2024-03-26 | $1.27 | $1.34 | $1.27 | $1.31 | 24 197 |
| 2024-03-25 | $1.26 | $1.27 | $1.25 | $1.25 | 16 966 |
| 2024-03-22 | $1.24 | $1.26 | $1.24 | $1.26 | 13 316 |
| 2024-03-21 | $1.21 | $1.26 | $1.21 | $1.24 | 10 817 |
| 2024-03-20 | $1.24 | $1.24 | $1.21 | $1.23 | 18 705 |
| 2024-03-19 | $1.18 | $1.26 | $1.18 | $1.25 | 22 716 |
| 2024-03-18 | $1.18 | $1.23 | $1.16 | $1.21 | 30 296 |
| 2024-03-15 | $1.15 | $1.20 | $1.15 | $1.18 | 16 259 |
