Stockscreener 앱 받기
1.85
9.47%
0.16
Flexshopper Inc 주식 (FPAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.85 | $1.72 | $0.135 | 166,076.0 | +9.47% |
| 2024-11-26 | $1.85 | $1.67 | $0.18 | 78,094.0 | -4.52% |
| 2024-11-25 | $1.82 | $1.62 | $0.20 | 116,821.0 | +5.36% |
| 2024-11-22 | $1.72 | $1.61 | $0.11 | 57,510.0 | +1.20% |
| 2024-11-21 | $1.72 | $1.65 | $0.0699 | 36,097.0 | -4.05% |
| 2024-11-20 | $1.75 | $1.51 | $0.2392 | 78,598.0 | +6.79% |
| 2024-11-19 | $1.76 | $1.60 | $0.156 | 128,310.0 | -5.26% |
| 2024-11-18 | $1.73 | $1.49 | $0.24 | 170,975.0 | +12.13% |
| 2024-11-15 | $1.57 | $1.44 | $0.1323 | 153,584.0 | +5.17% |
| 2024-11-14 | $1.54 | $1.30 | $0.245 | 567,364.0 | +12.84% |
| 2024-11-13 | $1.32 | $1.24 | $0.08 | 57,679.0 | +1.18% |
| 2024-11-12 | $1.29 | $1.19 | $0.10 | 50,312.0 | +4.96% |
| 2024-11-11 | $1.23 | $1.14 | $0.09 | 129,838.0 | +2.54% |
| 2024-11-08 | $1.20 | $1.11 | $0.09 | 36,141.0 | +2.61% |
| 2024-11-07 | $1.17 | $1.12 | $0.05 | 42,853.0 | -0.86% |
| 2024-11-06 | $1.21 | $1.15 | $0.06 | 76,006.0 | +0.00% |
| 2024-11-05 | $1.17 | $1.13 | $0.04 | 53,579.0 | +1.75% |
| 2024-11-04 | $1.22 | $1.09 | $0.13 | 207,988.0 | -2.15% |
| 2024-11-01 | $1.25 | $1.10 | $0.145 | 125,395.0 | -6.05% |
| 2024-10-31 | $1.58 | $1.20 | $0.3799 | 467,205.0 | -10.14% |
| 2024-10-30 | $1.48 | $1.31 | $0.17 | 479,872.0 | -6.76% |
| 2024-10-29 | $1.65 | $1.44 | $0.21 | 201,277.0 | -6.92% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.85 | $1.09 | $0.765 | 2,499,296.0 | +49.19% |
| 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% |
Flexshopper Inc 주식 (FPAY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.14 | $0.832 | $0.308 | 1,107,973.0 | -14.35% |
| 2022-11 | $1.75 | $0.96 | $0.79 | 2,164,213.0 | -34.55% |
| 2022-10 | $2.03 | $1.42 | $0.61 | 2,946,313.0 | -11.29% |
| 2022-09 | $2.69 | $1.68 | $1.01 | 3,529,222.0 | -29.28% |
| 2022-08 | $3.17 | $0.8267 | $2.34 | 16,992,003.0 | +192.25% |
| 2022-07 | $1.09 | $0.86 | $0.23 | 421,924.0 | +0.02% |
| 2022-06 | $1.25 | $0.832 | $0.4179 | 689,618.0 | -22.44% |
| 2022-05 | $1.32 | $0.8301 | $0.4894 | 1,988,863.0 | +1.75% |
| 2022-04 | $1.72 | $1.11 | $0.6099 | 674,332.0 | -33.33% |
| 2022-03 | $1.88 | $1.46 | $0.42 | 893,176.0 | +8.23% |
| 2022-02 | $1.92 | $1.41 | $0.51 | 1,139,617.0 | -13.66% |
| 2022-01 | $2.42 | $1.68 | $0.74 | 1,302,768.0 | -22.13% |
1.00%
0.06%
자본화:
|
볼륨(24시간):