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 |
| Dec 07, 2023 | $1.83 | $1.84 | $1.64 | $1.70 | 107 800 |
| Dec 06, 2023 | $1.78 | $1.85 | $1.69 | $1.70 | 102 117 |
| Dec 05, 2023 | $1.65 | $1.83 | $1.65 | $1.72 | 158 684 |
| Dec 04, 2023 | $1.54 | $1.72 | $1.54 | $1.67 | 310 405 |
| Dec 01, 2023 | $1.51 | $1.53 | $1.46 | $1.47 | 71 995 |
| Nov 30, 2023 | $1.33 | $1.47 | $1.26 | $1.44 | 43 194 |
| Nov 29, 2023 | $1.30 | $1.38 | $1.26 | $1.27 | 68 418 |
| Nov 28, 2023 | $1.49 | $1.49 | $1.23 | $1.29 | 108 839 |
| Nov 27, 2023 | $1.67 | $1.67 | $1.47 | $1.47 | 44 685 |
| Nov 24, 2023 | $1.57 | $1.73 | $1.53 | $1.57 | 72 025 |
| Nov 22, 2023 | $1.43 | $1.66 | $1.30 | $1.56 | 195 126 |
| Nov 21, 2023 | $1.24 | $1.35 | $1.24 | $1.32 | 122 097 |
| Nov 20, 2023 | $1.09 | $1.22 | $1.09 | $1.18 | 44 160 |
| Nov 17, 2023 | $1.12 | $1.12 | $1.08 | $1.09 | 2 117 |
| Nov 16, 2023 | $1.05 | $1.13 | $1.05 | $1.09 | 15 788 |
| Nov 15, 2023 | $1.14 | $1.20 | $0.94 | $1.05 | 96 861 |
| Nov 14, 2023 | $0.98 | $1.08 | $0.98 | $0.99 | 45 287 |
| Nov 13, 2023 | $0.97 | $1.00 | $0.96 | $0.99 | 4 509 |
| Nov 10, 2023 | $0.98 | $1.02 | $0.98 | $1.00 | 11 458 |
| Nov 09, 2023 | $0.98 | $0.98 | $0.95 | $0.98 | 19 040 |
| Nov 08, 2023 | $0.95 | $0.98 | $0.95 | $0.98 | 1 851 |
| Nov 07, 2023 | $0.97 | $0.98 | $0.94 | $0.94 | 13 235 |
| Nov 06, 2023 | $1.00 | $1.02 | $0.97 | $0.97 | 12 537 |
| Nov 03, 2023 | $0.97 | $1.01 | $0.97 | $1.00 | 1 895 |
| Nov 02, 2023 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
