NASDAQ:FPAY
FlexShopper Inc Stock Price (Quote)
$1.03
+0 (+0%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.00 | $1.43 | Thursday, 2nd May 2024 FPAY stock ended at $1.03. During the day the stock fluctuated 5.83% from a day low at $1.03 to a day high of $1.09. |
| 90 days | $1.00 | $1.52 | |
| 52 weeks | $0.701 | $2.47 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $1.15 | $1.18 | $1.12 | $1.16 | 6 038 |
| Jun 08, 2023 | $1.18 | $1.18 | $1.15 | $1.17 | 6 478 |
| Jun 07, 2023 | $1.16 | $1.18 | $1.17 | $1.18 | 5 003 |
| Jun 06, 2023 | $1.09 | $1.17 | $1.00 | $1.16 | 57 097 |
| Jun 05, 2023 | $1.17 | $1.18 | $1.11 | $1.11 | 19 862 |
| Jun 02, 2023 | $1.22 | $1.22 | $1.15 | $1.18 | 19 422 |
| Jun 01, 2023 | $1.14 | $1.20 | $1.14 | $1.18 | 17 210 |
| May 31, 2023 | $1.01 | $1.11 | $1.08 | $1.10 | 2 840 |
| May 30, 2023 | $1.14 | $1.14 | $1.07 | $1.08 | 14 268 |
| May 26, 2023 | $1.16 | $1.18 | $1.04 | $1.18 | 21 555 |
| May 25, 2023 | $1.07 | $1.10 | $1.06 | $1.09 | 23 250 |
| May 24, 2023 | $1.22 | $1.25 | $1.13 | $1.14 | 40 725 |
| May 23, 2023 | $1.32 | $1.32 | $1.20 | $1.21 | 74 423 |
| May 22, 2023 | $1.13 | $1.17 | $1.13 | $1.15 | 54 791 |
| May 19, 2023 | $1.05 | $1.10 | $1.06 | $1.08 | 4 824 |
| May 18, 2023 | $1.05 | $1.13 | $1.01 | $1.06 | 47 004 |
| May 17, 2023 | $0.99 | $1.05 | $1.00 | $1.04 | 24 273 |
| May 16, 2023 | $0.99 | $1.14 | $0.99 | $1.04 | 55 310 |
| May 15, 2023 | $0.98 | $1.00 | $0.90 | $0.99 | 16 357 |
| May 12, 2023 | $0.90 | $1.00 | $0.90 | $0.96 | 64 586 |
| May 11, 2023 | $0.84 | $0.87 | $0.82 | $0.83 | 24 661 |
| May 10, 2023 | $0.790 | $0.84 | $0.750 | $0.84 | 50 433 |
| May 09, 2023 | $0.740 | $0.790 | $0.740 | $0.790 | 8 447 |
| May 08, 2023 | $0.701 | $0.738 | $0.701 | $0.730 | 4 525 |
| May 05, 2023 | $0.740 | $0.740 | $0.701 | $0.732 | 9 341 |
