Quantcast

FlexShopper, Inc. Common Stock Historical Stock Prices

FPAY 
$2.98
*  
0.08
2.76%
Get FPAY Alerts
*Delayed - data as of May 22, 2018  -  Find a broker to begin trading FPAY now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    FPAY Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2018 TO 22-MAY-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 2.93 2.9951 2.92 2.98 3,228
05/22/2018 2.93 2.9951 2.92 2.98 3,228
05/21/2018 2.9635 3.0752 2.9 2.9 1,365
05/18/2018 3.08 3.1181 2.95 3 13,791
05/17/2018 3.9 4.149 3.05 3.061 80,211
05/16/2018 4.08 4.1501 4.08 4.09 2,696
05/15/2018 4.3298 4.44 4.1552 4.1552 6,654
05/14/2018 4.1 4.3544 4.1 4.3544 6,545
05/11/2018 4.4 4.5 4.15 4.22 28,365
05/10/2018 4.05 4.43 3.93 4.25 11,959
05/09/2018 4.6 4.8 4.02 4.02 21,655
05/08/2018 4.168 4.48 3.9 4.22 23,028
05/07/2018 4.5 4.5 3.87 4.34 12,880
05/04/2018 3.89 4.15 3.89 4.11 7,264
05/03/2018 3.99 4.05 3.78 3.85 8,491
05/02/2018 3.95 4.3552 3.95 4.27 12,409
05/01/2018 4.05 4.05 3.51 3.96 8,303
04/30/2018 3.99 4.5 3.985 4.4 2,188
04/27/2018 4.21 4.38 4.0181 4.1045 7,600
04/26/2018 3.4701 4 3.4701 4 6,023
04/25/2018 3.62 3.9 3.45 3.6448 9,085
04/24/2018 3.4 3.65 3.152 3.4303 6,399
04/23/2018 3.03 3.25 2.9259 3.21 2,000
04/20/2018 3.2444 3.35 3.2444 3.3 7,810
04/19/2018 3.21 3.21 3.21 3.21 101
04/18/2018 3.26 3.26 3.2 3.2 1,946
04/17/2018 3.26 3.26 3.26 3.26 154
04/16/2018 3.25 3.25 3.25 3.25 00
04/13/2018 3.2 3.2687 3.2 3.25 472
04/12/2018 3.12 3.18 3.12 3.18 230
04/11/2018 3.07 3.35 3.06 3.35 5,085
04/10/2018 2.85 3.03 2.85 2.96 6,936
04/09/2018 3.07 3.07 2.9 2.9 1,467
04/06/2018 3.08 3.08 3.08 3.08 00
04/05/2018 2.95 3.08 2.95 3.08 6,138
04/04/2018 3 3 3 3 00
04/03/2018 3.0739 3.0739 2.95 3 16,147
04/02/2018 3.02 3.02 3.02 3.02 00
03/29/2018 3 3.02 2.96 3.02 4,045
03/28/2018 2.9094 3.01 2.88 2.9999 10,303
03/27/2018 2.93 2.9499 2.8601 2.9499 11,053
03/26/2018 2.8567 3.0361 2.8567 3.0361 804
03/23/2018 2.95 3.01 2.95 3.01 1,316
03/22/2018 2.99 2.99 2.93 2.93 1,538
03/21/2018 3 3 3 3 141
03/20/2018 2.9758 3.0644 2.9758 3.01 12,334
03/19/2018 3 3.0971 2.99 3.035 37,402
03/16/2018 3 3 3 3 00
03/15/2018 2.85 3 2.85 3 2,455
03/14/2018 2.91 2.91 2.91 2.91 115
03/13/2018 2.95 2.9776 2.8399 2.95 5,060
03/12/2018 2.9949 2.9949 2.9658 2.98 3,155
03/09/2018 2.96 3.05 2.96 3 6,256
03/08/2018 2.9436 3.02 2.9436 3 17,449
03/07/2018 2.748 2.9941 2.748 2.95 986
03/06/2018 2.95 3 2.95 2.95 820
03/05/2018 2.91 2.9931 2.91 2.9931 905
03/02/2018 3 3 2.6341 2.9 2,104
03/01/2018 3 3.01 2.95 2.95 18,934
02/28/2018 2.7 2.963 2.7 2.963 5,115
02/27/2018 3 3.01 3 3 2,466
02/26/2018 2.949 3 2.949 3 4,974
02/23/2018 2.9 3 2.79 3 9,140
02/22/2018 2.8178 2.9 2.8178 2.9 294
*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