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 |
| Mar 27, 2024 | $1.35 | $1.44 | $1.34 | $1.37 | 39 382 |
| Mar 26, 2024 | $1.27 | $1.34 | $1.27 | $1.31 | 24 197 |
| Mar 25, 2024 | $1.26 | $1.27 | $1.25 | $1.25 | 16 966 |
| Mar 22, 2024 | $1.24 | $1.26 | $1.24 | $1.26 | 13 316 |
| Mar 21, 2024 | $1.21 | $1.26 | $1.21 | $1.24 | 10 817 |
| Mar 20, 2024 | $1.24 | $1.24 | $1.21 | $1.23 | 18 705 |
| Mar 19, 2024 | $1.18 | $1.26 | $1.18 | $1.25 | 22 716 |
| Mar 18, 2024 | $1.18 | $1.23 | $1.16 | $1.21 | 30 296 |
| Mar 15, 2024 | $1.15 | $1.20 | $1.15 | $1.18 | 16 259 |
| Mar 14, 2024 | $1.19 | $1.23 | $1.13 | $1.15 | 19 608 |
| Mar 13, 2024 | $1.14 | $1.23 | $1.14 | $1.20 | 70 996 |
| Mar 12, 2024 | $1.13 | $1.17 | $1.13 | $1.16 | 35 397 |
| Mar 11, 2024 | $1.11 | $1.17 | $1.09 | $1.13 | 46 942 |
| Mar 08, 2024 | $1.12 | $1.19 | $1.11 | $1.11 | 55 302 |
| Mar 07, 2024 | $1.13 | $1.20 | $1.13 | $1.13 | 34 691 |
| Mar 06, 2024 | $1.10 | $1.18 | $1.10 | $1.14 | 39 240 |
| Mar 05, 2024 | $1.29 | $1.29 | $1.19 | $1.19 | 32 665 |
| Mar 04, 2024 | $1.19 | $1.24 | $1.19 | $1.23 | 55 081 |
| Mar 01, 2024 | $1.20 | $1.24 | $1.20 | $1.21 | 18 706 |
| Feb 29, 2024 | $1.21 | $1.24 | $1.12 | $1.22 | 50 547 |
| Feb 28, 2024 | $1.23 | $1.27 | $1.17 | $1.17 | 17 195 |
| Feb 27, 2024 | $1.16 | $1.24 | $1.16 | $1.21 | 28 665 |
| Feb 26, 2024 | $1.10 | $1.18 | $1.10 | $1.16 | 15 366 |
| Feb 23, 2024 | $1.16 | $1.16 | $1.11 | $1.12 | 12 667 |
| Feb 22, 2024 | $1.13 | $1.20 | $1.07 | $1.17 | 70 840 |
