FPAY - FlexShopper, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20202.45002.49002.34002.44002.440072,400
Jan 23, 20202.53002.55002.38002.45002.4500104,900
Jan 22, 20202.50002.52002.40002.50002.500077,800
Jan 21, 20202.54002.55002.43002.48002.480075,100
Jan 17, 20202.55002.59002.48002.52002.520076,600
Jan 16, 20202.40002.54002.39002.50002.5000199,700
Jan 15, 20202.40002.46002.37002.44002.440087,400
Jan 14, 20202.41002.45002.33002.39002.3900125,700
Jan 13, 20202.47002.50002.40002.43002.430063,700
Jan 10, 20202.35002.49002.34002.47002.4700155,400
Jan 09, 20202.32002.42002.15002.37002.3700157,400
Jan 08, 20202.33002.36002.20002.33002.3300237,600
Jan 07, 20202.39002.40002.26002.34002.340081,900
Jan 06, 20202.33002.53002.33002.41002.4100100,700
Jan 03, 20202.36002.49002.29002.35002.3500209,300
Jan 02, 20202.59002.60002.38002.44002.4400332,300
Dec 31, 20192.60002.63002.50002.53002.5300208,100
Dec 30, 20192.40002.70002.35002.58002.5800711,000
Dec 27, 20192.29002.61002.28002.59002.5900644,100
Dec 26, 20192.15002.29002.14002.24002.2400343,900
Dec 24, 20192.13002.17002.07002.16002.160037,200
Dec 23, 20192.15002.15002.07002.14002.140047,500
Dec 20, 20192.06002.11002.05002.11002.1100103,400
Dec 19, 20192.09002.11002.00002.06002.0600223,300
Dec 18, 20191.99002.10001.99002.05002.050067,300
Dec 17, 20192.15002.20001.90001.98001.9800222,300
Dec 16, 20192.19002.28002.10002.10002.1000264,200
Dec 13, 20192.17002.19002.12002.18002.1800110,500
Dec 12, 20192.09002.20002.06002.15002.1500383,400
Dec 11, 20191.93002.13001.93002.07002.0700276,900
Dec 10, 20191.96001.99001.85001.92001.9200134,200
Dec 09, 20192.02002.09001.90001.94001.9400340,700
Dec 06, 20191.90001.99001.89001.96001.9600293,800
Dec 05, 20191.82001.96001.76001.88001.8800460,800
Dec 04, 20191.77001.85001.72001.83001.8300118,600
Dec 03, 20191.85001.85001.76001.81001.810039,900
Dec 02, 20191.86001.86001.77001.83001.830072,400
Nov 29, 20191.83001.86001.80001.83001.8300103,900
Nov 27, 20191.63001.80001.63001.76001.7600169,500
Nov 26, 20191.67001.67001.59001.62001.620034,000
Nov 25, 20191.60001.63001.51001.58001.580053,000
Nov 22, 20191.55001.57001.50001.56001.5600102,300
Nov 21, 20191.58001.60001.54001.55001.550090,200
Nov 20, 20191.69001.70001.58001.59001.5900119,700
Nov 19, 20191.63001.72001.61001.70001.700075,800
Nov 18, 20191.65001.70001.61001.64001.640072,700
Nov 15, 20191.65001.68001.61001.66001.6600109,100
Nov 14, 20191.68001.75001.66001.69001.690090,800
Nov 13, 20191.74001.79001.64001.72001.7200195,200
Nov 12, 20191.72001.80001.71001.73001.730080,300
Nov 11, 20191.70001.83001.65001.74001.7400153,300
Nov 08, 20191.66001.73001.63001.72001.7200154,100
Nov 07, 20191.62001.69001.53001.63001.6300332,100
Nov 06, 20191.74001.74001.43001.62001.6200907,400
Nov 05, 20192.36002.36001.74001.80001.80008,435,800
Nov 04, 20191.55001.76001.52001.76001.7600126,400
Nov 01, 20191.41001.55001.41001.51001.5100117,700
Oct 31, 20191.41001.41001.38001.41001.410028,000
Oct 30, 20191.40001.41001.35001.40001.400042,000
Oct 29, 20191.40001.43001.33001.40001.400044,100
Oct 28, 20191.44001.44001.36001.39001.390056,800
Oct 25, 20191.38001.49001.36001.42001.420025,600
Oct 24, 20191.46001.53001.29001.41001.410047,200
Oct 23, 20191.50001.50001.45001.45001.450017,300
Oct 22, 20191.47001.54001.43001.51001.510026,100
Oct 21, 20191.40001.50001.37001.46001.460030,800
Oct 18, 20191.35001.41001.31001.39001.390027,500
Oct 17, 20191.39001.40001.27001.35001.350024,800
Oct 16, 20191.32001.40001.26001.39001.390022,800
Oct 15, 20191.37001.38001.26001.31001.3100106,300
Oct 14, 20191.41001.41001.36001.39001.390026,700
Oct 11, 20191.45001.46001.38001.41001.410038,600
Oct 10, 20191.50001.50001.21001.43001.430070,800
Oct 09, 20191.50001.50001.46001.48001.480044,500
Oct 08, 20191.47001.54001.45001.51001.510025,300
Oct 07, 20191.52001.55001.48001.48001.480021,000
Oct 04, 20191.53001.55001.50001.55001.550017,600
Oct 03, 20191.58001.58001.51001.53001.530019,500
Oct 02, 20191.61001.62001.55001.56001.560039,900
Oct 01, 20191.60001.63001.55001.61001.610087,100
Sep 30, 20191.54001.58001.49001.54001.540019,300
Sep 27, 20191.50001.55001.45001.55001.5500152,800
Sep 26, 20191.46001.55001.44001.51001.510055,300
Sep 25, 20191.59001.59001.40001.46001.460068,900
Sep 24, 20191.53001.60001.49001.58001.580043,000
Sep 23, 20191.44001.55001.39001.52001.5200113,300
Sep 20, 20191.44001.50001.35001.46001.4600187,900
Sep 19, 20191.47001.52001.36001.45001.450067,500
Sep 18, 20191.45001.49001.45001.47001.470038,900
Sep 17, 20191.51001.53001.44001.45001.4500175,600
Sep 16, 20191.65001.72001.43001.53001.5300261,000
Sep 13, 20191.68001.71001.54001.64001.6400173,700
Sep 12, 20191.75001.78001.66001.66001.6600115,800
Sep 11, 20191.80001.84001.76001.78001.7800109,100
Sep 10, 20191.78001.81001.71001.80001.800061,800
Sep 09, 20191.78001.78001.71001.74001.740060,700
Sep 06, 20191.80001.85001.73001.76001.760062,300
Sep 05, 20191.75001.80001.75001.78001.780045,500
Sep 04, 20191.79001.81001.67001.75001.7500128,200
Sep 03, 20191.79001.83001.74001.77001.770079,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...