Quantcast

FlexShopper, Inc. Warrants Historical Stock Prices

FPAYW 
$0.2593
*  
unch
unch
Get FPAYW Alerts
*Delayed - data as of Apr. 18, 2019 12:15 ET  -  Find a broker to begin trading FPAYW now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    FPAYW Real Time
 
 
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 17-JAN-2019 TO 17-APR-2019

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.
12:15 N/A N/A N/A 0.2593 0
04/17/2019 0.2593 0.2593 0.2593 0.2593 00
04/16/2019 0.2593 0.2593 0.2593 0.2593 00
04/15/2019 0.2593 0.2593 0.2593 0.2593 00
04/12/2019 0.2593 0.2593 0.2593 0.2593 00
04/11/2019 0.26 0.26 0.2593 0.2593 2,000
04/10/2019 0.27 0.2745 0.27 0.2745 1,000
04/09/2019 0.2211 0.2211 0.2211 0.2211 00
04/08/2019 0.22 0.25 0.22 0.2211 17,655
04/05/2019 0.23 0.255 0.22 0.22 10,495
04/04/2019 0.23 0.23 0.22 0.22 13,616
04/03/2019 0.28 0.28 0.28 0.28 00
04/02/2019 0.28 0.28 0.28 0.28 1,000
04/01/2019 0.28 0.28 0.28 0.28 00
03/29/2019 0.279 0.28 0.279 0.28 10,000
03/28/2019 0.28 0.28 0.28 0.28 40,000
03/27/2019 0.26 0.26 0.26 0.26 00
03/26/2019 0.26 0.26 0.26 0.26 00
03/25/2019 0.26 0.26 0.26 0.26 00
03/22/2019 0.26 0.26 0.26 0.26 00
03/21/2019 0.26 0.26 0.26 0.26 00
03/20/2019 0.28 0.28 0.26 0.26 38,750
03/19/2019 0.285 0.285 0.285 0.285 00
03/18/2019 0.285 0.285 0.285 0.285 436
03/15/2019 0.26 0.26 0.25 0.25 20,100
03/14/2019 0.25 0.25 0.25 0.25 14,700
03/13/2019 0.23 0.23 0.23 0.23 3,500
03/12/2019 0.35 0.35 0.25 0.2601 22,670
03/11/2019 0.3 0.3 0.3 0.3 800
03/08/2019 0.28 0.33 0.28 0.32 3,800
03/07/2019 0.25 0.25 0.25 0.25 00
03/06/2019 0.29 0.31 0.25 0.25 42,000
03/05/2019 0.26 0.26 0.2498 0.25 45,680
03/04/2019 0.25 0.25 0.25 0.25 00
03/01/2019 0.25 0.25 0.25 0.25 00
02/28/2019 0.25 0.25 0.25 0.25 9,800
02/27/2019 0.27 0.27 0.27 0.27 00
02/26/2019 0.27 0.27 0.27 0.27 200
02/25/2019 0.28 0.28 0.28 0.28 00
02/22/2019 0.28 0.28 0.28 0.28 00
02/21/2019 0.28 0.28 0.28 0.28 00
02/20/2019 0.28 0.28 0.28 0.28 809
02/19/2019 0.24 0.24 0.2313 0.2313 1,400
02/15/2019 0.201 0.201 0.201 0.201 00
02/14/2019 0.201 0.201 0.201 0.201 00
02/13/2019 0.28 0.28 0.2 0.201 13,800
02/12/2019 0.27 0.28 0.27 0.28 14,858
02/11/2019 0.28 0.28 0.205 0.205 25,800
02/08/2019 0.289 0.289 0.289 0.289 00
02/07/2019 0.289 0.289 0.289 0.289 103
02/06/2019 0.21 0.21 0.21 0.21 5,000
02/05/2019 0.22 0.22 0.21 0.21 10,352
02/04/2019 0.22 0.22 0.22 0.22 413
02/01/2019 0.29 0.29 0.24 0.24 4,178
01/31/2019 0.29 0.29 0.29 0.29 262
01/30/2019 0.21 0.214 0.21 0.214 4,244
01/29/2019 0.23 0.23 0.23 0.23 00
01/28/2019 0.21 0.23 0.21 0.23 1,691
01/25/2019 0.25 0.25 0.25 0.25 00
01/24/2019 0.21 0.25 0.21 0.25 10,600
01/23/2019 0.26 0.32 0.2001 0.2001 1,400
01/22/2019 0.23 0.23 0.23 0.23 00
01/18/2019 0.23 0.23 0.23 0.23 5,200
01/17/2019 0.248 0.248 0.248 0.248 00
*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