FlexShopper Inc (FPAY)

NASDAQ

Currency in USD

Disclaimer

1.270

-0.020(-1.55%)

Closed16:00:00

After Hours

1.282+0.012(+0.945%)

18:23:50

Day's Range

1.260

1.380

52 wk Range

0.594

2.470

FPAY Historical Data

Get free historical data for FPAY. You'll find the closing price, open, high, low, change and %change of the FlexShopper Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

10/30/2023 - 11/30/2023

Date	Price	Open	High	Low	Vol.	Change %
11/29/2023	1.270	1.300	1.380	1.260	68.42K	-1.55%
11/28/2023	1.290	1.490	1.490	1.225	110.13K	-12.24%
11/27/2023	1.470	1.670	1.670	1.460	44.69K	-6.37%
11/24/2023	1.570	1.570	1.730	1.530	74.66K	+0.64%
11/22/2023	1.560	1.430	1.660	1.300	198.14K	+18.18%
11/21/2023	1.320	1.240	1.350	1.240	122.26K	+11.68%
11/20/2023	1.182	1.090	1.218	1.090	44.18K	+8.44%
11/17/2023	1.090	1.115	1.120	1.090	2.13K	0.00%
11/16/2023	1.090	1.050	1.130	1.050	16.15K	+3.81%
11/15/2023	1.050	1.140	1.200	0.940	97.07K	+5.88%
11/14/2023	0.992	0.980	1.080	0.980	94.77K	+0.17%
11/13/2023	0.990	0.970	1.000	0.960	4.64K	-1.00%
11/10/2023	1.000	0.980	1.018	0.980	11.67K	+2.06%
11/09/2023	0.980	0.980	0.980	0.950	19.24K	0.00%
11/08/2023	0.980	0.950	0.980	0.950	1.85K	+4.01%
11/07/2023	0.942	0.970	0.980	0.941	13.38K	-2.88%
11/06/2023	0.970	1.000	1.015	0.961	12.58K	-3.00%
11/03/2023	1.000	0.970	1.010	0.970	2.03K	-0.99%
11/01/2023	1.010	1.000	1.030	1.000	4.17K	-0.98%
10/31/2023	1.020	1.040	1.070	1.020	5.77K	-3.77%
10/30/2023	1.060	1.080	1.080	1.060	5.32K	-0.93%

Highest

1.730

Change %

18.692

Average

1.135

Difference

0.790

Lowest

0.940

Markets

US 30

35,515.30

+84.9

+0.24%

US 500

4,551.80

+1.2

+0.03%

Dow Jones

35,430.42

+13.44

+0.04%

S&P 500

4,550.58

-4.31

-0.09%

Nasdaq

14,258.49

-23.27

-0.16%

S&P 500 VIX

12.98

+0.29

+2.29%

Dollar Index

102.747

-0.028

-0.03%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	244.14	-1.05%	132.75M
AMD	123.85	+1.51%	37.40M
AMZN	146.32	-0.48%	34.32M
NVDA	481.40	+0.67%	33.21M
AAPL	189.37	-0.54%	32.00M
MSFT	378.85	-1.01%	20.98M
META	332.20	-2.00%	15.60M

Name	Last	Chg. %	Vol.
NTAP	89.54	+14.63%	7.78M
WDAY	263.49	+11.02%	9.03M
CRWD	234.44	+10.40%	12.43M
GM	31.59	+9.35%	72.32M
SCHW	59.62	+6.83%	15.38M
HPE	16.54	+6.57%	17.31M
ILMN	101.57	+5.21%	3.31M

Name	Last	Chg. %	Vol.
CI	262.86	-8.12%	7.52M
HUM	482.26	-5.52%	4.85M
LVS	45.33	-4.89%	28.11M
HRL	30.48	-4.60%	8.42M
HES	139.61	-4.11%	12.04M
CVS	66.91	-3.48%	8.79M
CNC	70.49	-3.39%	6.19M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	244.14	-1.05%	132.75M
NVDA	481.40	+0.67%	33.21M
GME	16.25	+20.46%	60.65M
CRWD	234.44	+10.40%	12.43M
MSFT	378.85	-1.01%	20.98M

Popular Searches

Please try another search

FlexShopper Inc (FPAY)

FPAY Historical Data

Trending Stocks