Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Flexshopper Inc (FPAY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.76 0.76 0.7009 0.75 8,476
18th Sep 2025 (Thu) 0.7883 0.7891 0.7602 0.7603 5,314
17th Sep 2025 (Wed) 0.826 0.8284 0.7706 0.7806 2,806
16th Sep 2025 (Tue) 0.8308 0.8308 0.8021 0.82 10,856
15th Sep 2025 (Mon) 0.7698 0.90 0.7698 0.8224 23,709
12th Sep 2025 (Fri) 0.69 0.7385 0.69 0.7515 17,693
11th Sep 2025 (Thu) 0.686 0.7001 0.686 0.6878 545
10th Sep 2025 (Wed) 0.7335 0.7335 0.6601 0.6925 5,234
9th Sep 2025 (Tue) 0.6869 0.7142 0.6869 0.7246 810
8th Sep 2025 (Mon) 0.73 0.7364 0.6701 0.7003 4,989
5th Sep 2025 (Fri) 0.733 0.76 0.733 0.7435 857
4th Sep 2025 (Thu) 0.7269 0.74 0.6906 0.7212 7,520
3rd Sep 2025 (Wed) 0.7251 0.7281 0.71 0.726 5,589
2nd Sep 2025 (Tue) 0.6959 0.73 0.694 0.7085 17,639
1st Sep 2025 (Mon) 0.627 0.691 0.608 0.6894 1,638
29th Aug 2025 (Fri) 0.627 0.691 0.608 0.6894 1,638
28th Aug 2025 (Thu) 0.6555 0.6698 0.6555 0.664 1,960
27th Aug 2025 (Wed) 0.6975 0.709 0.6176 0.664 8,459
26th Aug 2025 (Tue) 0.67 0.7048 0.661 0.697 16,695
25th Aug 2025 (Mon) 0.651 0.7343 0.6206 0.67 30,176
22nd Aug 2025 (Fri) 0.571 0.6425 0.571 0.63 9,551
21st Aug 2025 (Thu) 0.515 0.671 0.515 0.5734 51,517
20th Aug 2025 (Wed) 0.5106 0.539 0.5101 0.501 1,637
19th Aug 2025 (Tue) 0.544 0.544 0.5002 0.50 11,298
18th Aug 2025 (Mon) 0.5646 0.5646 0.5388 0.545 5,488
15th Aug 2025 (Fri) 0.5802 0.5945 0.5549 0.5712 4,208
14th Aug 2025 (Thu) 0.55 0.5919 0.5213 0.5949 48,779
13th Aug 2025 (Wed) 0.641 0.641 0.4451 0.50 114,441
12th Aug 2025 (Tue) 0.6644 0.6644 0.6402 0.65 8,329
11th Aug 2025 (Mon) 0.7499 0.77 0.6534 0.6793 10,611
8th Aug 2025 (Fri) 0.72 0.73 0.7024 0.7208 7,379
7th Aug 2025 (Thu) 0.739 0.739 0.69 0.696 7,182
6th Aug 2025 (Wed) 0.72 0.8067 0.6203 0.7014 65,171
5th Aug 2025 (Tue) 1.01 1.03 0.97 1.02 17,702
4th Aug 2025 (Mon) 1.04 1.04 1.01 1.02 4,519
1st Aug 2025 (Fri) 1.04 1.04 1.00 1.04 4,853
31st Jul 2025 (Thu) 1.04 1.06 1.02 1.05 3,973
30th Jul 2025 (Wed) 1.14 1.14 1.01 1.04 10,582
29th Jul 2025 (Tue) 1.29 1.29 1.24 1.23 4,452
28th Jul 2025 (Mon) 1.30 1.35 1.30 1.29 1,129
25th Jul 2025 (Fri) 1.30 1.30 1.29 1.29 238
24th Jul 2025 (Thu) 1.34 1.34 1.31 1.32 487
23rd Jul 2025 (Wed) 1.31 1.31 1.31 1.31 210
22nd Jul 2025 (Tue) 1.33 1.37 1.32 1.31 4,567
FTSE 100 Latest
Value9,216.67
Change0.00