FlexShopper Inc (FPAY) Historical Stock Data
1.07 ↓0.01 (-1.38%)
As of April 24, 2024, 1:51pm EST.
Historical Data
In the past 30 trading days, FPAY is down -0.39% a day on average. There have been 16 days where FlexShopper Inc closed green and 14 days where FPAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.04 | 1.10 | 34.88K |
| 2024-04-23 | 1.06 | 1.09 | ↑$0.02 (2.35%) | 1.05 | 1.10 | 28.13K |
| 2024-04-22 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.05 | 1.15 | 54.64K |
| 2024-04-19 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.06 | 1.17 | 52.69K |
| 2024-04-18 | 1.17 | 1.11 | ↓$0.06 (-5.13%) | 1.07 | 1.17 | 52.15K |
| 2024-04-17 | 1.10 | 1.14 | ↑$0.04 (3.84%) | 1.04 | 1.16 | 40.77K |
| 2024-04-16 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.02 | 1.10 | 89.56K |
| 2024-04-15 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.01 | 1.13 | 157.54K |
| 2024-04-12 | 1.15 | 1.13 | ↓$0.02 (-1.74%) | 1.11 | 1.17 | 48.93K |
| 2024-04-11 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.12 | 1.16 | 81.75K |
| 2024-04-10 | 1.23 | 1.15 | ↓$0.08 (-6.50%) | 1.15 | 1.23 | 58.04K |
| 2024-04-09 | 1.28 | 1.23 | ↓$0.05 (-3.91%) | 1.22 | 1.28 | 54.91K |
| 2024-04-08 | 1.37 | 1.30 | ↓$0.07 (-5.11%) | 1.26 | 1.37 | 209.08K |
| 2024-04-05 | 1.34 | 1.36 | ↑$0.02 (1.49%) | 1.34 | 1.38 | 70.55K |
| 2024-04-04 | 1.35 | 1.36 | ↑$0.01 (0.74%) | 1.32 | 1.43 | 213.08K |
| 2024-04-03 | 1.19 | 1.24 | ↑$0.05 (4.20%) | 1.12 | 1.35 | 117.20K |
| 2024-04-02 | 1.25 | 1.16 | ↓$0.10 (-7.60%) | 1.13 | 1.28 | 118.53K |
| 2024-04-01 | 1.52 | 1.36 | ↓$0.16 (-10.53%) | 1.22 | 1.52 | 256.67K |
| 2024-03-28 | 1.42 | 1.49 | ↑$0.07 (4.93%) | 1.36 | 1.51 | 29.62K |
| 2024-03-27 | 1.35 | 1.37 | ↑$0.02 (1.48%) | 1.32 | 1.44 | 39.38K |
| 2024-03-26 | 1.27 | 1.31 | ↑$0.04 (3.27%) | 1.27 | 1.35 | 27.75K |
| 2024-03-25 | 1.26 | 1.25 | ↓$0.01 (-0.68%) | 1.25 | 1.27 | 17.08K |
| 2024-03-22 | 1.24 | 1.26 | ↑$0.02 (1.61%) | 1.24 | 1.26 | 13.41K |
| 2024-03-21 | 1.21 | 1.24 | ↑$0.03 (2.48%) | 1.21 | 1.26 | 10.94K |
| 2024-03-20 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.21 | 1.24 | 18.71K |
| 2024-03-19 | 1.18 | 1.25 | ↑$0.07 (5.93%) | 1.18 | 1.26 | 23.98K |
| 2024-03-18 | 1.18 | 1.21 | ↑$0.03 (2.54%) | 1.15 | 1.23 | 30.55K |
| 2024-03-15 | 1.15 | 1.18 | ↑$0.03 (2.61%) | 1.15 | 1.21 | 18.37K |
| 2024-03-14 | 1.19 | 1.15 | ↓$0.04 (-3.36%) | 1.13 | 1.23 | 20.24K |
| 2024-03-13 | 1.14 | 1.20 | ↑$0.06 (5.26%) | 1.14 | 1.23 | 72.13K |
Create an account or log in to view more rows.
$FPAY ADDING MORE…
$FPAY Guys when can we expect that 30% drop?
$FPAY Love this stock.
Light taps
$FPAY bear trap
$FPAY fake wall lets break it
$FPAY Buying again tomorrow.
$FPAY can’t wait to get in this tomorrow lfg
$FPAY HOLDING LONG AND STRONG!!!
$FPAY buy and hold and get rewarded
$FPAY we need to get moving