Quantcast

FlexShopper, Inc. Common Stock Historical Stock Prices

FPAY 
$0.7399
*  
0.015
2.07%
Get FPAY Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading FPAY now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 0.7361 0.75 0.71 0.7399 175,912
11/15/2018 0.7361 0.75 0.71 0.7399 175,912
11/14/2018 0.7 0.797 0.7 0.7249 310,458
11/13/2018 0.7415 0.7579 0.71 0.7234 282,802
11/12/2018 0.7929 0.7929 0.73 0.7415 247,022
11/09/2018 0.75 0.82 0.7202 0.7914 832,086
11/08/2018 0.7497 0.769 0.7202 0.7305 224,000
11/07/2018 0.73 0.78 0.7 0.7431 372,316
11/06/2018 0.789 0.789 0.721 0.7276 651,665
11/05/2018 0.86 0.878 0.72 0.7711 1,485,888
11/02/2018 0.85 0.95 0.85 0.9222 715,371
11/01/2018 0.88 0.89 0.84 0.8529 308,335
10/31/2018 0.78 0.84 0.77 0.84 381,319
10/30/2018 0.783 0.807 0.76 0.77 323,681
10/29/2018 0.84 0.84 0.7751 0.7828 495,840
10/26/2018 0.87 0.87 0.803 0.8398 182,081
10/25/2018 0.84 0.88 0.81 0.88 383,938
10/24/2018 0.8406 0.9 0.8 0.835 455,055
10/23/2018 0.796 0.9 0.7601 0.8508 832,909
10/22/2018 0.9001 0.93 0.8 0.805 1,098,024
10/19/2018 0.829 1.07 0.78 0.8598 3,284,193
10/18/2018 0.8 0.8198 0.75 0.78 326,670
10/17/2018 0.8149 0.8252 0.77 0.78 329,989
10/16/2018 0.8 0.83 0.785 0.8198 260,427
10/15/2018 0.74 0.8351 0.72 0.8001 490,690
10/12/2018 0.81 0.82 0.6802 0.786 1,005,476
10/11/2018 0.82 0.84 0.74 0.8051 800,199
10/10/2018 1.05 1.08 0.75 0.87 2,869,109
10/09/2018 0.96 1.05 0.93 0.995 2,798,057
10/08/2018 0.9 0.9899 0.885 0.9247 2,541,355
10/05/2018 0.9096 0.93 0.86 0.8727 1,072,884
10/04/2018 0.92 0.92 0.84 0.8574 988,419
10/03/2018 0.81 0.92 0.795 0.8064 1,843,899
10/02/2018 0.85 0.8575 0.78 0.7897 293,868
10/01/2018 0.918 0.918 0.8201 0.83 374,790
09/28/2018 0.8599 0.87 0.8315 0.87 658,100
09/27/2018 0.88 0.8889 0.83 0.8799 1,142,276
09/26/2018 0.85 0.91 0.8 0.8514 2,125,181
09/25/2018 1.84 1.84 1.09 1.17 332,442
09/24/2018 1.71 1.9365 1.685 1.86 40,153
09/21/2018 1.89 2 1.678 1.71 24,377
09/20/2018 1.92 2.08 1.7773 1.88 153,880
09/19/2018 1.88 1.95 1.73 1.94 32,418
09/18/2018 1.91 2.3341 1.6626 1.89 85,666
09/17/2018 2 2.194 1.61 1.81 50,036
09/14/2018 2.26 2.3 1.8 1.82 53,401
09/13/2018 2.2351 2.2351 1.825 1.95 10,992
09/12/2018 2.23 2.3073 2.115 2.115 3,875
09/11/2018 2.25 2.5 2.12 2.23 44,822
09/10/2018 2.44 2.6643 2.4281 2.63 1,557
09/07/2018 2.6 2.84 2.53 2.6 12,012
09/06/2018 2.75 2.79 2.61 2.61 13,910
09/05/2018 2.91 2.92 2.71 2.81 41,663
09/04/2018 2.77 2.88 2.75 2.88 4,269
08/31/2018 2.89 2.8999 2.7862 2.88 22,333
08/30/2018 3.02 3.08 3 3.02 3,812
08/29/2018 3.1 3.41 2.9525 2.9525 2,312
08/28/2018 3.1 3.1493 2.88 3.01 12,573
08/27/2018 3.16 3.2 2.99 3.05 15,963
08/24/2018 3.2 3.28 3.2 3.28 435
08/23/2018 3.38 3.38 3.38 3.38 303
08/22/2018 3.1 3.4 3.1 3.4 725
08/21/2018 3.156 3.156 3.05 3.13 5,807
08/20/2018 3.1 3.15 3.1 3.15 3,892
08/17/2018 3.25 3.25 3.08 3.23 1,969
08/16/2018 3.2 3.2945 3.2 3.2945 602
08/15/2018 3.0301 3.17 3.0301 3.07 5,690
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio