Stockscreener 앱 받기
0.3183
4.99%
-0.0167
Flexshopper Inc 주식 (FPAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-17 | $0.38 | $0.3125 | $0.0675 | 213,491.0 | -4.99% |
| 2025-10-16 | $0.38 | $0.333 | $0.047 | 211,398.0 | -6.92% |
| 2025-10-15 | $0.385 | $0.35 | $0.035 | 194,825.0 | -1.10% |
| 2025-10-14 | $0.37 | $0.317 | $0.053 | 468,419.0 | +6.68% |
| 2025-10-13 | $0.3798 | $0.335 | $0.0448 | 431,214.0 | -2.52% |
| 2025-10-10 | $0.39 | $0.32 | $0.07 | 737,382.0 | -10.28% |
| 2025-10-09 | $0.417 | $0.38 | $0.037 | 354,598.0 | -6.47% |
| 2025-10-08 | $0.4398 | $0.3921 | $0.0477 | 682,641.0 | +4.25% |
| 2025-10-07 | $0.429 | $0.3444 | $0.0846 | 2,414,325.0 | +6.72% |
| 2025-10-06 | $0.43 | $0.34 | $0.09 | 2,808,041.0 | +11.91% |
| 2025-10-03 | $0.3575 | $0.3124 | $0.0451 | 2,994,847.0 | +14.61% |
| 2025-10-02 | $0.398 | $0.2688 | $0.1292 | 6,361,442.0 | -48.16% |
| 2025-10-01 | $0.6826 | $0.54 | $0.1426 | 387,231.0 | -12.06% |
| 2025-09-30 | $0.675 | $0.6011 | $0.0739 | 58,957.0 | -6.08% |
| 2025-09-29 | $0.722 | $0.6825 | $0.0395 | 17,270.0 | -2.21% |
| 2025-09-26 | $0.6996 | $0.685 | $0.0146 | 21,138.0 | +1.13% |
| 2025-09-25 | $0.7598 | $0.666 | $0.0938 | 93,866.0 | -2.11% |
| 2025-09-24 | $0.7798 | $0.7045 | $0.0753 | 94,642.0 | -2.77% |
| 2025-09-23 | $0.7415 | $0.7016 | $0.0399 | 67,396.0 | -0.70% |
| 2025-09-22 | $0.7499 | $0.71 | $0.0399 | 52,339.0 | -2.64% |
| 2025-09-19 | $0.7675 | $0.7005 | $0.067 | 166,681.0 | -1.35% |
| 2025-09-18 | $0.80 | $0.7602 | $0.0398 | 77,471.0 | -2.60% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $0.6826 | $0.2688 | $0.4138 | 18,473,345.0 | -50.34% |
| 2025-09 | $0.9767 | $0.6011 | $0.3756 | 2,147,882.0 | -7.02% |
| 2025-08 | $1.07 | $0.4451 | $0.6249 | 6,169,768.0 | -34.34% |
| 2025-07 | $1.43 | $0.8418 | $0.5882 | 2,102,563.0 | -12.50% |
| 2025-06 | $1.45 | $1.13 | $0.32 | 1,020,902.0 | -14.59% |
| 2025-05 | $1.47 | $1.15 | $0.32 | 1,160,629.0 | +11.51% |
| 2025-04 | $1.38 | $0.99 | $0.39 | 1,031,728.0 | -1.56% |
| 2025-03 | $1.62 | $1.28 | $0.34 | 1,214,147.0 | -14.09% |
| 2025-02 | $1.80 | $1.32 | $0.48 | 2,970,762.0 | +6.43% |
| 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% |
4.34%
0.17%
자본화:
|
볼륨(24시간):