FlexShopper Inc (FPAY) Historical Stock Data
1.92 ↓0.26 (-11.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FPAY is up 0.13% a day on average. There have been 17 days where FlexShopper Inc closed green and 13 days where FPAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 2.14 | 1.92 | ↓$0.22 (-10.28%) | 1.85 | 2.14 | 190.87K |
| 2024-12-02 | 2.18 | 2.18 | ↑$0.00 (0.00%) | 2.00 | 2.19 | 411.35K |
| 2024-11-29 | 1.89 | 1.98 | ↑$0.09 (4.76%) | 1.89 | 2.17 | 437.47K |
| 2024-11-27 | 1.83 | 1.85 | ↑$0.02 (1.09%) | 1.72 | 1.86 | 166.08K |
| 2024-11-26 | 1.74 | 1.69 | ↓$0.05 (-2.87%) | 1.67 | 1.85 | 78.12K |
| 2024-11-25 | 1.62 | 1.77 | ↑$0.15 (9.26%) | 1.62 | 1.82 | 116.82K |
| 2024-11-22 | 1.61 | 1.68 | ↑$0.07 (4.35%) | 1.61 | 1.72 | 57.57K |
| 2024-11-21 | 1.69 | 1.66 | ↓$0.03 (-1.78%) | 1.65 | 1.72 | 37.13K |
| 2024-11-20 | 1.60 | 1.73 | ↑$0.13 (8.12%) | 1.51 | 1.75 | 79.60K |
| 2024-11-19 | 1.69 | 1.62 | ↓$0.07 (-4.14%) | 1.60 | 1.76 | 128.31K |
| 2024-11-18 | 1.53 | 1.71 | ↑$0.18 (11.76%) | 1.49 | 1.73 | 170.98K |
| 2024-11-15 | 1.48 | 1.53 | ↑$0.04 (3.04%) | 1.44 | 1.57 | 153.59K |
| 2024-11-14 | 1.49 | 1.45 | ↓$0.04 (-2.68%) | 1.30 | 1.55 | 567.52K |
| 2024-11-13 | 1.32 | 1.29 | ↓$0.04 (-2.65%) | 1.24 | 1.32 | 57.68K |
| 2024-11-12 | 1.19 | 1.27 | ↑$0.08 (6.72%) | 1.19 | 1.29 | 50.33K |
| 2024-11-11 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.14 | 1.23 | 129.84K |
| 2024-11-08 | 1.14 | 1.18 | ↑$0.04 (3.51%) | 1.11 | 1.20 | 36.45K |
| 2024-11-07 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.12 | 1.17 | 43.26K |
| 2024-11-06 | 1.21 | 1.16 | ↓$0.05 (-4.13%) | 1.15 | 1.21 | 77.01K |
| 2024-11-05 | 1.13 | 1.16 | ↑$0.03 (2.65%) | 1.13 | 1.17 | 53.59K |
| 2024-11-04 | 1.11 | 1.14 | ↑$0.03 (2.70%) | 1.09 | 1.22 | 208.10K |
| 2024-11-01 | 1.19 | 1.17 | ↓$0.02 (-2.10%) | 1.11 | 1.25 | 125.52K |
| 2024-10-31 | 1.46 | 1.24 | ↓$0.22 (-15.07%) | 1.20 | 1.58 | 467.52K |
| 2024-10-30 | 1.48 | 1.38 | ↓$0.10 (-6.76%) | 1.31 | 1.48 | 479.87K |
| 2024-10-29 | 1.65 | 1.48 | ↓$0.17 (-10.30%) | 1.44 | 1.65 | 201.63K |
| 2024-10-28 | 1.75 | 1.59 | ↓$0.16 (-9.14%) | 1.53 | 1.85 | 451.88K |
| 2024-10-25 | 1.51 | 1.57 | ↑$0.06 (3.97%) | 1.46 | 1.61 | 303.56K |
| 2024-10-24 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.45 | 1.60 | 226.53K |
| 2024-10-23 | 1.35 | 1.45 | ↑$0.10 (7.41%) | 1.34 | 1.50 | 268.27K |
| 2024-10-22 | 1.26 | 1.34 | ↑$0.08 (6.35%) | 1.26 | 1.34 | 36.55K |
Create an account or log in to view more rows.
$FPAY Games being played here.
$FPAY Buying again tomorrow.
$FPAY when is earnings
$FPAY bought more
$FPAY getting this mare ready to run today
$FPAY i like the stock
$FPAY BUY BUY BUY
$FPAY I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$FPAY gonna come down hard today
$FPAY buy the dip were blasting off