Stockscreener 앱 받기
0.6901
2.11%
-0.0149
시장 영업 전:
.70
0.0099
+1.43%
Flexshopper Inc 주식 (FPAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-09-17 | $0.855 | $0.77 | $0.085 | 103,688.0 | -4.80% |
| 2025-09-16 | $0.869 | $0.80 | $0.069 | 183,141.0 | -0.29% |
| 2025-09-15 | $0.9767 | $0.7536 | $0.2231 | 455,869.0 | +9.43% |
| 2025-09-12 | $0.7532 | $0.6601 | $0.0931 | 72,042.0 | +9.26% |
| 2025-09-11 | $0.7199 | $0.6705 | $0.0494 | 41,042.0 | -0.69% |
| 2025-09-10 | $0.7399 | $0.66 | $0.0799 | 92,390.0 | -4.42% |
| 2025-09-09 | $0.7246 | $0.6701 | $0.0545 | 24,314.0 | +3.47% |
| 2025-09-08 | $0.7512 | $0.6601 | $0.0911 | 95,385.0 | -5.81% |
| 2025-09-05 | $0.7731 | $0.7025 | $0.0706 | 69,183.0 | +3.09% |
| 2025-09-04 | $0.741 | $0.6903 | $0.0507 | 96,777.0 | -0.66% |
| 2025-09-03 | $0.7499 | $0.7082 | $0.0417 | 154,329.0 | +2.47% |
| 2025-09-02 | $0.73 | $0.685 | $0.045 | 109,962.0 | +2.77% |
| 2025-08-29 | $0.6999 | $0.6052 | $0.0947 | 109,125.0 | +3.83% |
| 2025-08-28 | $0.6855 | $0.6456 | $0.0399 | 32,873.0 | +0.00% |
| 2025-08-27 | $0.7299 | $0.617 | $0.1129 | 146,233.0 | -4.73% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $0.9767 | $0.66 | $0.3167 | 2,144,383.0 | +0.10% |
| 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% |
2.75%
0.99%
자본화:
|
볼륨(24시간):