Stockscreener 앱 받기
1.46
0.68%
-0.01
Flexshopper Inc 주식 (FPAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $1.52 | $1.45 | $0.0672 | 30,332.0 | -1.17% |
| 2025-02-06 | $1.52 | $1.44 | $0.08 | 128,100.0 | +2.08% |
| 2025-02-05 | $1.47 | $1.40 | $0.07 | 53,760.0 | +3.60% |
| 2025-02-04 | $1.44 | $1.39 | $0.0459 | 45,956.0 | -2.11% |
| 2025-02-03 | $1.44 | $1.33 | $0.11 | 111,862.0 | +1.43% |
| 2025-01-31 | $1.48 | $1.38 | $0.10 | 128,848.0 | -0.71% |
| 2025-01-30 | $1.44 | $1.34 | $0.103 | 120,094.0 | +0.00% |
| 2025-01-29 | $1.44 | $1.31 | $0.13 | 130,776.0 | +5.22% |
| 2025-01-28 | $1.38 | $1.29 | $0.0813 | 153,414.0 | -0.74% |
| 2025-01-27 | $1.43 | $1.32 | $0.11 | 168,737.0 | -5.59% |
| 2025-01-24 | $1.49 | $1.41 | $0.082 | 160,444.0 | -0.69% |
| 2025-01-23 | $1.56 | $1.41 | $0.1414 | 281,158.0 | -2.70% |
| 2025-01-22 | $1.69 | $1.45 | $0.24 | 329,928.0 | -9.20% |
| 2025-01-21 | $1.70 | $1.58 | $0.119 | 310,207.0 | -1.81% |
| 2025-01-17 | $1.70 | $1.62 | $0.08 | 132,502.0 | +1.84% |
| 2025-01-16 | $1.73 | $1.60 | $0.1286 | 170,658.0 | -3.55% |
| 2025-01-15 | $1.79 | $1.66 | $0.13 | 224,333.0 | -0.59% |
| 2025-01-14 | $1.80 | $1.66 | $0.14 | 203,462.0 | +0.00% |
| 2025-01-13 | $1.84 | $1.61 | $0.23 | 496,353.0 | -10.53% |
| 2025-01-10 | $2.06 | $1.87 | $0.19 | 419,137.0 | -3.06% |
| 2025-01-08 | $2.31 | $1.84 | $0.4728 | 1,040,344.0 | -7.55% |
Flexshopper Inc 주식 (FPAY) 연도별 가격 이력
이 심층 분석에서는 Flexshopper Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FPAY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flexshopper Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flexshopper Inc 주식 (FPAY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $1.52 | $1.33 | $0.19 | 370,010.0 | +3.77% |
| 2025-01 | $2.37 | $1.29 | $1.08 | 8,352,513.0 | -18.13% |
Flexshopper Inc 주식 (FPAY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.19 | $1.36 | $0.83 | 3,179,811.0 | -18.69% |
| 2024-11 | $2.17 | $1.09 | $1.08 | 2,770,690.0 | +59.68% |
| 2024-10 | $1.84 | $1.08 | $0.765 | 3,677,482.0 | +20.39% |
| 2024-09 | $1.14 | $0.97 | $0.17 | 807,715.0 | -5.50% |
| 2024-08 | $1.23 | $0.97 | $0.257 | 672,678.0 | -1.80% |
| 2024-07 | $1.28 | $1.05 | $0.23 | 415,327.0 | -13.28% |
| 2024-06 | $1.29 | $1.06 | $0.23 | 747,736.0 | +16.36% |
| 2024-05 | $1.20 | $1.02 | $0.18 | 1,222,122.0 | +0.00% |
| 2024-04 | $1.52 | $1.00 | $0.52 | 1,970,183.0 | -26.17% |
| 2024-03 | $1.51 | $1.09 | $0.42 | 638,813.0 | +22.63% |
| 2024-02 | $1.41 | $1.07 | $0.338 | 718,185.0 | -8.65% |
| 2024-01 | $1.72 | $1.10 | $0.61 | 1,647,412.0 | -20.36% |
Flexshopper Inc 주식 (FPAY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.95 | $1.45 | $0.50 | 3,018,852.0 | +15.97% |
| 2023-11 | $1.73 | $0.9403 | $0.7897 | 934,770.0 | +41.18% |
| 2023-10 | $1.18 | $0.95 | $0.23 | 309,160.0 | -2.39% |
| 2023-09 | $1.15 | $0.9312 | $0.2188 | 461,934.0 | +7.51% |
| 2023-08 | $2.47 | $0.7502 | $1.72 | 2,529,496.0 | -55.62% |
| 2023-07 | $2.23 | $1.26 | $0.9649 | 2,119,206.0 | +71.09% |
| 2023-06 | $1.30 | $1.00 | $0.30 | 402,765.0 | +16.36% |
| 2023-05 | $1.32 | $0.7007 | $0.6193 | 584,475.0 | +34.84% |
| 2023-04 | $0.87 | $0.7007 | $0.1693 | 271,821.0 | -4.02% |
| 2023-03 | $1.12 | $0.5939 | $0.5261 | 1,065,104.0 | -18.27% |
| 2023-02 | $1.27 | $1.02 | $0.25 | 272,747.0 | -8.44% |
| 2023-01 | $1.25 | $0.9001 | $0.3499 | 643,609.0 | +22.80% |
0.36%
0.85%
자본화:
|
볼륨(24시간):