FPAY - FlexShopper, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20191.65001.68001.60001.66001.660051,256
Aug 16, 20191.70001.70001.55001.62001.620087,200
Aug 15, 20191.65001.69001.59001.68001.6800168,300
Aug 14, 20191.73001.74001.59001.60001.600081,100
Aug 13, 20191.94001.95001.66001.75001.7500461,900
Aug 12, 20191.77001.92001.71001.78001.7800346,300
Aug 09, 20191.81001.83001.72001.75001.7500120,400
Aug 08, 20191.70001.83001.70001.80001.8000197,400
Aug 07, 20191.60001.75001.57001.67001.6700249,800
Aug 06, 20191.61001.62001.54001.62001.620060,800
Aug 05, 20191.58001.63001.52001.57001.570071,800
Aug 02, 20191.57001.70001.51001.57001.5700101,300
Aug 01, 20191.61001.70001.57001.58001.5800257,000
Jul 31, 20191.60001.70001.54001.60001.600099,300
Jul 30, 20191.59001.69001.51001.61001.6100111,800
Jul 29, 20191.69001.79001.56001.60001.6000206,500
Jul 26, 20191.98002.01001.61001.67001.6700602,800
Jul 25, 20192.09002.10001.95002.00002.0000504,200
Jul 24, 20191.90002.08001.90002.05002.0500338,700
Jul 23, 20191.86001.98001.81001.89001.8900397,900
Jul 22, 20191.70001.85001.70001.85001.8500330,400
Jul 19, 20191.62001.69001.57001.67001.6700126,600
Jul 18, 20191.52001.67001.52001.62001.6200325,300
Jul 17, 20191.60001.63001.46001.48001.4800265,900
Jul 16, 20191.62001.64001.55001.60001.6000245,100
Jul 15, 20191.46001.59001.38001.56001.5600355,000
Jul 12, 20191.26001.55001.25001.47001.4700397,000
Jul 11, 20191.28001.38001.26001.30001.3000416,800
Jul 10, 20191.11001.28001.11001.26001.2600344,600
Jul 09, 20191.14001.14001.10001.11001.110034,900
Jul 08, 20191.10001.13001.09001.13001.130033,600
Jul 05, 20191.09001.10001.07001.09001.090040,600
Jul 03, 20191.11001.11001.07001.09001.090023,800
Jul 02, 20191.14001.15001.09001.10001.100060,800
Jul 01, 20191.11001.14001.11001.11001.110033,400
Jun 28, 20191.10001.14001.10001.10001.100040,800
Jun 27, 20191.13001.15001.03001.11001.1100176,800
Jun 26, 20191.03001.18001.03001.10001.1000491,800
Jun 25, 20191.00001.03000.97001.02001.020089,900
Jun 24, 20191.12001.12000.96001.00001.0000326,400
Jun 21, 20191.11001.14001.07001.11001.110091,000
Jun 20, 20191.10001.19001.10001.10001.1000269,700
Jun 19, 20191.08001.20001.07001.09001.0900713,300
Jun 18, 20191.06001.08001.04001.07001.0700135,900
Jun 17, 20191.01001.06000.99001.03001.0300287,400
Jun 14, 20190.97001.00000.94001.00001.0000121,400
Jun 13, 20190.95000.95000.93000.95000.950066,200
Jun 12, 20190.94000.96000.91000.93000.930052,200
Jun 11, 20190.94000.97000.93000.94000.9400101,700
Jun 10, 20190.95000.96000.93000.96000.960041,100
Jun 07, 20190.94000.94000.92000.93000.930036,200
Jun 06, 20190.94000.94000.91000.91000.910054,900
Jun 05, 20190.95000.95000.91000.95000.950058,800
Jun 04, 20190.97000.97000.92000.94000.9400104,800
Jun 03, 20190.97000.98000.94000.96000.960054,900
May 31, 20190.91000.97000.91000.95000.950034,300
May 30, 20190.95000.95000.91000.94000.940079,600
May 29, 20190.93000.97000.93000.94000.940032,500
May 28, 20190.94000.97000.92000.94000.940044,800
May 24, 20190.92000.94000.90000.93000.9300172,900
May 23, 20190.92000.94000.90000.93000.930087,300
May 22, 20190.95000.97000.89000.92000.9200139,500
May 21, 20190.95001.01000.88000.95000.9500484,400
May 20, 20190.89000.95000.86000.92000.9200172,300
May 17, 20190.86000.90000.85000.90000.900082,100
May 16, 20190.85000.89000.83000.85000.8500189,400
May 15, 20190.83000.85000.81000.84000.8400110,600
May 14, 20190.84000.84000.78000.80000.8000343,400
May 13, 20190.84000.84000.82000.82000.8200184,200
May 10, 20190.85000.86000.82000.84000.8400264,000
May 09, 20190.85000.86000.82000.83000.8300282,400
May 08, 20190.98000.99000.83000.83000.8300975,600
May 07, 20190.90000.96000.88000.92000.9200984,100
May 06, 20190.92000.93000.87000.87000.8700153,000
May 03, 20190.87000.88000.86000.88000.880045,200
May 02, 20190.86000.90000.85000.87000.8700117,200
May 01, 20190.90000.90000.85000.87000.870094,800
Apr 30, 20190.89000.89000.85000.87000.870053,600
Apr 29, 20190.88000.89000.85000.87000.870069,100
Apr 26, 20190.86000.90000.84000.86000.8600202,700
Apr 25, 20190.86000.90000.85000.89000.8900284,200
Apr 24, 20190.87000.87000.84000.85000.850032,700
Apr 23, 20190.87000.89000.84000.86000.8600148,800
Apr 22, 20190.85000.87000.83000.86000.8600159,900
Apr 18, 20190.83000.85000.82000.84000.840031,600
Apr 17, 20190.85000.87000.83000.83000.830093,400
Apr 16, 20190.84000.89000.84000.84000.8400116,300
Apr 15, 20190.88000.90000.84000.84000.840061,700
Apr 12, 20190.85000.87000.83000.84000.8400132,000
Apr 11, 20190.87000.89000.84000.85000.8500189,100
Apr 10, 20190.84000.95000.84000.86000.8600474,800
Apr 09, 20190.83000.85000.82000.84000.840056,100
Apr 08, 20190.83000.85000.83000.83000.830056,900
Apr 05, 20190.88000.88000.82000.85000.850067,700
Apr 04, 20190.82000.88000.82000.84000.8400117,600
Apr 03, 20190.81000.85000.81000.84000.840062,100
Apr 02, 20190.83000.84000.82000.83000.830052,200
Apr 01, 20190.81000.85000.80000.83000.830063,000
Mar 29, 20190.82000.83000.81000.82000.8200111,700
Mar 28, 20190.84000.84000.82000.83000.8300143,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...