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 |
| Sep 27, 2023 | $1.03 | $1.06 | $0.98 | $0.98 | 12 561 |
| Sep 26, 2023 | $1.10 | $1.10 | $1.02 | $1.03 | 5 793 |
| Sep 25, 2023 | $1.07 | $1.12 | $1.05 | $1.09 | 23 753 |
| Sep 22, 2023 | $1.06 | $1.09 | $1.03 | $1.06 | 11 497 |
| Sep 21, 2023 | $1.03 | $1.09 | $1.02 | $1.04 | 20 767 |
| Sep 20, 2023 | $1.11 | $1.10 | $1.02 | $1.02 | 5 996 |
| Sep 19, 2023 | $1.05 | $1.09 | $1.04 | $1.09 | 9 043 |
| Sep 18, 2023 | $1.00 | $1.14 | $1.00 | $1.07 | 76 255 |
| Sep 15, 2023 | $0.99 | $1.01 | $0.98 | $1.01 | 20 490 |
| Sep 14, 2023 | $0.99 | $1.02 | $0.97 | $1.01 | 11 154 |
| Sep 13, 2023 | $1.00 | $1.00 | $0.95 | $0.95 | 21 556 |
| Sep 12, 2023 | $0.93 | $0.98 | $0.93 | $0.95 | 20 074 |
| Sep 11, 2023 | $0.99 | $1.00 | $0.96 | $0.96 | 19 125 |
| Sep 08, 2023 | $0.99 | $1.00 | $0.96 | $0.98 | 20 943 |
| Sep 07, 2023 | $1.01 | $1.05 | $0.98 | $0.98 | 21 135 |
| Sep 06, 2023 | $0.97 | $1.01 | $0.97 | $0.98 | 11 574 |
| Sep 05, 2023 | $0.99 | $1.01 | $0.97 | $1.01 | 40 698 |
| Sep 01, 2023 | $0.97 | $1.00 | $0.97 | $0.98 | 23 782 |
| Aug 31, 2023 | $0.99 | $1.01 | $0.97 | $0.97 | 28 596 |
| Aug 30, 2023 | $1.02 | $1.03 | $0.96 | $1.01 | 15 847 |
| Aug 29, 2023 | $1.00 | $1.02 | $0.94 | $0.98 | 40 508 |
| Aug 28, 2023 | $1.04 | $1.05 | $0.99 | $0.99 | 22 616 |
| Aug 25, 2023 | $0.96 | $1.07 | $0.96 | $1.04 | 41 715 |
| Aug 24, 2023 | $1.04 | $1.04 | $0.96 | $0.97 | 37 387 |
| Aug 23, 2023 | $1.07 | $1.07 | $1.01 | $1.04 | 14 751 |
