Get the Stockscreener App
1.85
9.47%
0.16
Flexshopper Inc Stock (FPAY) Price History
The historical daily chart and data for Flexshopper Inc stock (FPAY), show that the latest closing stock price as of November 27, 2024, is $1.85.
- Flexshopper Inc all-time high stock price is $10.00, occurred on December 31, 2014.
- The lowest Flexshopper Inc stock price recorded was $0.5939 on March 27, 2023. Since then, Flexshopper Inc's stock price has risen over 211.50% to $1.85 now.
- The 52-week high stock price for FPAY is $1.95, representing a 5.41% increase from the current share price, occurred on December 11, 2023.
- The 52-week low stock price for FPAY is $0.97, indicating a -47.57% decrease from the current share price, occurred on August 12, 2024.
- The closing price of Flexshopper Inc (FPAY) stock in the beginning of 2023 was $2.38. The stock closed the year at $0.925, a loss of over -61.13% for the year.
The table below shows more information about FPAY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $1.85 | $1.72 | $0.135 | 166,076.0 | +9.47% |
| Nov 26, 2024 | $1.85 | $1.67 | $0.18 | 78,094.0 | -4.52% |
| Nov 25, 2024 | $1.82 | $1.62 | $0.20 | 116,821.0 | +5.36% |
| Nov 22, 2024 | $1.72 | $1.61 | $0.11 | 57,510.0 | +1.20% |
| Nov 21, 2024 | $1.72 | $1.65 | $0.0699 | 36,097.0 | -4.05% |
| Nov 20, 2024 | $1.75 | $1.51 | $0.2392 | 78,598.0 | +6.79% |
| Nov 19, 2024 | $1.76 | $1.60 | $0.156 | 128,310.0 | -5.26% |
| Nov 18, 2024 | $1.73 | $1.49 | $0.24 | 170,975.0 | +12.13% |
| Nov 15, 2024 | $1.57 | $1.44 | $0.1323 | 153,584.0 | +5.17% |
| Nov 14, 2024 | $1.54 | $1.30 | $0.245 | 567,364.0 | +12.84% |
| Nov 13, 2024 | $1.32 | $1.24 | $0.08 | 57,679.0 | +1.18% |
| Nov 12, 2024 | $1.29 | $1.19 | $0.10 | 50,312.0 | +4.96% |
| Nov 11, 2024 | $1.23 | $1.14 | $0.09 | 129,838.0 | +2.54% |
| Nov 08, 2024 | $1.20 | $1.11 | $0.09 | 36,141.0 | +2.61% |
| Nov 07, 2024 | $1.17 | $1.12 | $0.05 | 42,853.0 | -0.86% |
| Nov 06, 2024 | $1.21 | $1.15 | $0.06 | 76,006.0 | +0.00% |
| Nov 05, 2024 | $1.17 | $1.13 | $0.04 | 53,579.0 | +1.75% |
| Nov 04, 2024 | $1.22 | $1.09 | $0.13 | 207,988.0 | -2.15% |
| Nov 01, 2024 | $1.25 | $1.10 | $0.145 | 125,395.0 | -6.05% |
| Oct 31, 2024 | $1.58 | $1.20 | $0.3799 | 467,205.0 | -10.14% |
| Oct 30, 2024 | $1.48 | $1.31 | $0.17 | 479,872.0 | -6.76% |
| Oct 29, 2024 | $1.65 | $1.44 | $0.21 | 201,277.0 | -6.92% |
Flexshopper Inc Stock (FPAY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flexshopper Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FPAY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flexshopper Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flexshopper Inc Stock (FPAY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.85 | $1.09 | $0.765 | 2,499,296.0 | +49.19% |
| Oct, 2024 | $1.84 | $1.08 | $0.765 | 3,677,482.0 | +20.39% |
| Sep, 2024 | $1.14 | $0.97 | $0.17 | 807,715.0 | -5.50% |
| Aug, 2024 | $1.23 | $0.97 | $0.257 | 672,678.0 | -1.80% |
| Jul, 2024 | $1.28 | $1.05 | $0.23 | 415,327.0 | -13.28% |
| Jun, 2024 | $1.29 | $1.06 | $0.23 | 747,736.0 | +16.36% |
| May, 2024 | $1.20 | $1.02 | $0.18 | 1,222,122.0 | +0.00% |
| Apr, 2024 | $1.52 | $1.00 | $0.52 | 1,970,183.0 | -26.17% |
| Mar, 2024 | $1.51 | $1.09 | $0.42 | 638,813.0 | +22.63% |
| Feb, 2024 | $1.41 | $1.07 | $0.338 | 718,185.0 | -8.65% |
| Jan, 2024 | $1.72 | $1.10 | $0.61 | 1,647,412.0 | -20.36% |
Flexshopper Inc Stock (FPAY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.95 | $1.45 | $0.50 | 3,018,852.0 | +15.97% |
| Nov, 2023 | $1.73 | $0.9403 | $0.7897 | 934,770.0 | +41.18% |
| Oct, 2023 | $1.18 | $0.95 | $0.23 | 309,160.0 | -2.39% |
| Sep, 2023 | $1.15 | $0.9312 | $0.2188 | 461,934.0 | +7.51% |
| Aug, 2023 | $2.47 | $0.7502 | $1.72 | 2,529,496.0 | -55.62% |
| Jul, 2023 | $2.23 | $1.26 | $0.9649 | 2,119,206.0 | +71.09% |
| Jun, 2023 | $1.30 | $1.00 | $0.30 | 402,765.0 | +16.36% |
| May, 2023 | $1.32 | $0.7007 | $0.6193 | 584,475.0 | +34.84% |
| Apr, 2023 | $0.87 | $0.7007 | $0.1693 | 271,821.0 | -4.02% |
| Mar, 2023 | $1.12 | $0.5939 | $0.5261 | 1,065,104.0 | -18.27% |
| Feb, 2023 | $1.27 | $1.02 | $0.25 | 272,747.0 | -8.44% |
| Jan, 2023 | $1.25 | $0.9001 | $0.3499 | 643,609.0 | +22.80% |
Flexshopper Inc Stock (FPAY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.14 | $0.832 | $0.308 | 1,107,973.0 | -14.35% |
| Nov, 2022 | $1.75 | $0.96 | $0.79 | 2,164,213.0 | -34.55% |
| Oct, 2022 | $2.03 | $1.42 | $0.61 | 2,946,313.0 | -11.29% |
| Sep, 2022 | $2.69 | $1.68 | $1.01 | 3,529,222.0 | -29.28% |
| Aug, 2022 | $3.17 | $0.8267 | $2.34 | 16,992,003.0 | +192.25% |
| Jul, 2022 | $1.09 | $0.86 | $0.23 | 421,924.0 | +0.02% |
| Jun, 2022 | $1.25 | $0.832 | $0.4179 | 689,618.0 | -22.44% |
| May, 2022 | $1.32 | $0.8301 | $0.4894 | 1,988,863.0 | +1.75% |
| Apr, 2022 | $1.72 | $1.11 | $0.6099 | 674,332.0 | -33.33% |
| Mar, 2022 | $1.88 | $1.46 | $0.42 | 893,176.0 | +8.23% |
| Feb, 2022 | $1.92 | $1.41 | $0.51 | 1,139,617.0 | -13.66% |
| Jan, 2022 | $2.42 | $1.68 | $0.74 | 1,302,768.0 | -22.13% |
1.00%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):