Canada markets close in 6 hours 17 minutes

FlexShopper, Inc. (FPAY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0400-0.0600 (-5.45%)
As of 09:36AM EDT. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.07001.09001.03501.04001.040011,090
Apr 30, 20241.00001.15001.00001.10001.100085,300
Apr 29, 20241.04001.05001.00001.01001.010070,600
Apr 26, 20241.05001.10001.03001.03001.030049,400
Apr 25, 20241.06001.06001.04001.04001.040033,700
Apr 24, 20241.07001.10001.04001.07001.070034,900
Apr 23, 20241.06001.10001.05001.09001.090028,100
Apr 22, 20241.10001.15001.05001.07001.070054,600
Apr 19, 20241.09001.17001.06001.07001.070052,700
Apr 18, 20241.17001.17001.07001.11001.110052,200
Apr 17, 20241.10001.16001.04001.14001.140040,800
Apr 16, 20241.08001.10001.02001.06001.060089,600
Apr 15, 20241.11001.13001.01001.08001.0800157,500
Apr 12, 20241.15001.17001.11001.13001.130048,900
Apr 11, 20241.15001.16001.12001.15001.150081,700
Apr 10, 20241.23001.23001.15001.15001.150061,000
Apr 09, 20241.28001.28001.22001.23001.230054,900
Apr 08, 20241.37001.37001.26001.30001.3000209,100
Apr 05, 20241.34001.38001.34001.36001.360070,600
Apr 04, 20241.35001.43001.32001.36001.3600213,100
Apr 03, 20241.19001.35001.12001.24001.2400117,200
Apr 02, 20241.25001.28001.13001.16001.1600118,800
Apr 01, 20241.52001.52001.22001.36001.3600256,700
Mar 28, 20241.42001.51001.36001.49001.490029,500
Mar 27, 20241.35001.44001.32001.37001.370039,400
Mar 26, 20241.27001.35001.27001.31001.310027,700
Mar 25, 20241.26001.26001.25001.25001.250017,100
Mar 22, 20241.24001.26001.24001.26001.260013,300
Mar 21, 20241.21001.26001.21001.24001.240010,900
Mar 20, 20241.24001.24001.21001.23001.230018,700
Mar 19, 20241.18001.26001.18001.25001.250023,900
Mar 18, 20241.18001.23001.15001.21001.210030,500
Mar 15, 20241.15001.21001.15001.18001.180018,400
Mar 14, 20241.19001.23001.13001.15001.150020,200
Mar 13, 20241.14001.23001.14001.20001.200072,100
Mar 12, 20241.13001.17001.13001.16001.160035,400
Mar 11, 20241.11001.17001.09001.13001.130047,000
Mar 08, 20241.12001.19001.11001.11001.110056,600
Mar 07, 20241.13001.20001.13001.13001.130034,700
Mar 06, 20241.10001.18001.10001.14001.140039,600
Mar 05, 20241.29001.29001.19001.19001.190032,700
Mar 04, 20241.19001.24001.19001.23001.230055,200
Mar 01, 20241.21001.24001.20001.21001.210018,800
Feb 29, 20241.21001.24001.12001.22001.220050,700
Feb 28, 20241.23001.27001.17001.17001.170017,400
Feb 27, 20241.16001.24001.13001.21001.210028,700
Feb 26, 20241.10001.18001.10001.16001.160015,600
Feb 23, 20241.16001.16001.11001.12001.120012,800
Feb 22, 20241.13001.20001.07001.17001.170071,100
Feb 21, 20241.14001.17001.10001.13001.130052,500
Feb 20, 20241.15001.15001.11001.13001.130038,200
Feb 16, 20241.14001.20001.14001.15001.150014,300
Feb 15, 20241.13001.18001.11001.15001.150052,400
Feb 14, 20241.21001.22001.16001.19001.190019,900
Feb 13, 20241.24001.24001.09001.16001.160064,400
Feb 12, 20241.28001.32001.24001.24001.240032,100
Feb 09, 20241.35001.35001.26001.31001.310021,000
Feb 08, 20241.27001.31001.23001.30001.300014,500
Feb 07, 20241.33001.36001.25001.27001.270023,300
Feb 06, 20241.36001.36001.28001.34001.340023,500
Feb 05, 20241.29001.36001.23001.36001.360049,300
Feb 02, 20241.33001.41001.31001.33001.330064,800
Feb 01, 20241.32001.37001.26001.34001.340052,300
Jan 31, 20241.30001.39001.30001.33001.330025,000
Jan 30, 20241.23001.30001.23001.28001.280069,000
Jan 29, 20241.21001.29001.21001.23001.230044,100
Jan 26, 20241.16001.23001.16001.21001.210029,200
Jan 25, 20241.14001.20001.12001.16001.160072,200
Jan 24, 20241.15001.23001.12001.12001.120058,800
Jan 23, 20241.12001.19001.11001.16001.160065,300
Jan 22, 20241.13001.25001.12001.14001.1400178,600
Jan 19, 20241.30001.39001.20001.22001.2200171,000
Jan 18, 20241.41001.44001.34001.36001.360037,200
Jan 17, 20241.45001.47001.40001.42001.420036,300
Jan 16, 20241.55001.56001.40001.47001.470088,800
Jan 12, 20241.65001.70001.62001.63001.630053,200
Jan 11, 20241.65001.70001.61001.65001.650050,400
Jan 10, 20241.67001.70001.67001.70001.700038,700
Jan 09, 20241.66001.70001.62001.67001.670047,300
Jan 08, 20241.62001.65001.56001.62001.620092,300
Jan 05, 20241.67001.69001.62001.65001.650068,000
Jan 04, 20241.68001.72001.61001.64001.6400133,500
Jan 03, 20241.69001.70001.62001.68001.680091,500
Jan 02, 20241.65001.71001.50001.60001.6000200,900
Dec 29, 20231.69001.74001.60001.67001.6700114,300
Dec 28, 20231.78001.78001.72001.73001.7300179,200
Dec 27, 20231.65001.73001.63001.72001.720094,900
Dec 26, 20231.71001.79001.56001.60001.6000195,600
Dec 22, 20231.92001.92001.70001.79001.7900163,700
Dec 21, 20231.82001.90001.66001.89001.8900124,400
Dec 20, 20231.81001.85001.75001.78001.7800146,700
Dec 19, 20231.60001.80001.55001.79001.7900308,500
Dec 18, 20231.63001.74001.45001.52001.5200157,000
Dec 15, 20231.77001.84001.57001.64001.6400139,600
Dec 14, 20231.68001.84001.65001.70001.7000145,800
Dec 13, 20231.84001.84001.57001.68001.680091,300
Dec 12, 20231.86001.88001.80001.85001.850094,200
Dec 11, 20231.87001.95001.81001.86001.8600214,100
Dec 08, 20231.79001.83001.74001.83001.8300100,300
Dec 07, 20231.83001.84001.64001.70001.7000110,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...