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 |
| Aug 22, 2023 | $1.10 | $1.16 | $1.04 | $1.05 | 31 368 |
| Aug 21, 2023 | $1.05 | $1.06 | $0.96 | $1.05 | 15 164 |
| Aug 18, 2023 | $1.02 | $1.07 | $1.02 | $1.04 | 40 969 |
| Aug 17, 2023 | $0.92 | $1.05 | $0.92 | $1.04 | 73 210 |
| Aug 16, 2023 | $0.84 | $0.92 | $0.84 | $0.92 | 130 092 |
| Aug 15, 2023 | $1.00 | $1.05 | $0.750 | $0.87 | 380 228 |
| Aug 14, 2023 | $1.16 | $1.23 | $1.04 | $1.05 | 344 933 |
| Aug 11, 2023 | $1.43 | $1.52 | $1.22 | $1.24 | 258 214 |
| Aug 10, 2023 | $1.57 | $1.67 | $1.56 | $1.60 | 63 646 |
| Aug 09, 2023 | $1.87 | $2.03 | $1.58 | $1.64 | 96 304 |
| Aug 08, 2023 | $2.11 | $2.14 | $1.72 | $1.89 | 170 830 |
| Aug 07, 2023 | $2.25 | $2.47 | $2.20 | $2.21 | 241 338 |
| Aug 04, 2023 | $2.00 | $2.25 | $1.90 | $2.19 | 165 164 |
| Aug 03, 2023 | $2.14 | $2.06 | $1.95 | $2.01 | 89 737 |
| Aug 02, 2023 | $2.12 | $2.15 | $1.94 | $2.06 | 85 571 |
| Aug 01, 2023 | $2.10 | $2.19 | $2.07 | $2.18 | 137 735 |
| Jul 31, 2023 | $2.12 | $2.23 | $1.97 | $2.19 | 329 023 |
| Jul 28, 2023 | $2.00 | $2.04 | $1.87 | $1.97 | 580 614 |
| Jul 27, 2023 | $1.61 | $2.00 | $1.61 | $1.84 | 220 235 |
| Jul 26, 2023 | $1.53 | $1.65 | $1.48 | $1.64 | 77 669 |
| Jul 25, 2023 | $1.49 | $1.55 | $1.43 | $1.51 | 72 300 |
| Jul 24, 2023 | $1.46 | $1.50 | $1.41 | $1.45 | 52 941 |
| Jul 21, 2023 | $1.60 | $1.65 | $1.51 | $1.51 | 53 655 |
| Jul 20, 2023 | $1.50 | $1.65 | $1.50 | $1.59 | 47 993 |
| Jul 19, 2023 | $1.45 | $1.60 | $1.45 | $1.51 | 42 747 |
