FlexShopper Inc. Common Stockのデータ

FlexShopper Inc. Common Stockの基本情報

名前 FlexShopper Inc. Common Stock
ティッカー FPAY
国 United States
上場年 nan
セクター Technology

FlexShopper Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.95 3.5 3.5 3.84 377700.0 3.84
2021-02-12 3.6 3.41 3.5 3.51 73900.0 3.51
2021-02-11 3.55 3.39 3.5 3.47 192800.0 3.47
2021-02-10 3.52 3.39 3.43 3.44 122600.0 3.44
2021-02-09 3.64 3.38 3.6 3.4 264300.0 3.4
2021-02-08 3.75 3.3 3.31 3.62 332200.0 3.62
2021-02-05 3.39 3.19 3.22 3.22 101100.0 3.22
2021-02-04 3.3 3.17 3.23 3.23 82000.0 3.23
2021-02-03 3.31 2.99 2.99 3.22 209200.0 3.22
2021-02-02 3.1 2.91 3.06 3.02 227800.0 3.02
2021-02-01 3.02 2.75 2.87 3.02 211400.0 3.02
2021-01-29 3.15 2.75 2.91 2.81 327200.0 2.81
2021-01-28 3.03 2.84 2.97 2.91 183700.0 2.91
2021-01-27 3.25 2.93 3.23 2.96 402200.0 2.96
2021-01-26 3.59 3.26 3.54 3.31 308300.0 3.31
2021-01-25 3.66 3.4 3.44 3.59 440200.0 3.59
2021-01-22 3.47 3.13 3.18 3.44 161400.0 3.44
2021-01-21 3.43 3.13 3.43 3.18 235300.0 3.18
2021-01-20 3.51 3.22 3.48 3.4 195200.0 3.4
2021-01-19 3.51 3.19 3.3 3.48 420000.0 3.48
2021-01-15 3.35 3.05 3.17 3.25 366900.0 3.25
2021-01-14 3.25 2.94 2.94 3.18 450300.0 3.18
2021-01-13 3.25 2.95 3.15 3.0 618000.0 3.0
2021-01-12 3.2 2.84 3.0 3.09 688000.0 3.09
2021-01-11 3.0 2.52 2.58 2.92 975600.0 2.92
2021-01-08 2.55 2.39 2.47 2.52 281000.0 2.52
2021-01-07 2.58 2.47 2.5 2.54 121700.0 2.54
2021-01-06 2.63 2.46 2.55 2.48 247400.0 2.48
2021-01-05 2.58 2.35 2.36 2.54 199900.0 2.54
2021-01-04 2.59 2.32 2.56 2.38 487100.0 2.38
2020-12-31 2.72 2.55 2.68 2.57 302800.0 2.57
2020-12-30 2.72 2.47 2.5 2.68 456400.0 2.68
2020-12-29 2.64 2.45 2.5 2.49 787800.0 2.49
2020-12-28 3.36 2.28 2.37 2.46 11498000.0 2.46
2020-12-24 2.38 2.28 2.33 2.37 143900.0 2.37
2020-12-23 2.55 2.26 2.45 2.34 366100.0 2.34
2020-12-22 2.44 2.28 2.35 2.41 207200.0 2.41
2020-12-21 2.5 2.26 2.27 2.39 115500.0 2.39
2020-12-18 2.43 2.3 2.41 2.3 123500.0 2.3
2020-12-17 2.56 2.36 2.5 2.37 249800.0 2.37
2020-12-16 2.6 2.46 2.55 2.49 155500.0 2.49
2020-12-15 2.6 2.37 2.5 2.6 192200.0 2.6
2020-12-14 2.85 2.36 2.77 2.39 655900.0 2.39
2020-12-11 2.94 2.6 2.6 2.72 919900.0 2.72
2020-12-10 2.78 2.23 2.28 2.6 1431000.0 2.6
2020-12-09 2.33 2.15 2.29 2.19 239900.0 2.19
2020-12-08 2.33 2.1 2.29 2.13 239100.0 2.13
2020-12-07 2.28 2.11 2.17 2.27 209600.0 2.27
2020-12-04 2.32 2.02 2.3 2.21 546700.0 2.21
2020-12-03 2.45 1.92 2.0 2.24 2653600.0 2.24
2020-12-02 1.87 1.75 1.87 1.77 84200.0 1.77
2020-12-01 1.95 1.85 1.95 1.85 48900.0 1.85
2020-11-30 1.93 1.82 1.89 1.89 138200.0 1.89
2020-11-27 1.94 1.85 1.88 1.92 104100.0 1.92
2020-11-25 1.96 1.67 1.68 1.88 514400.0 1.88
2020-11-24 1.7 1.65 1.69 1.66 118300.0 1.66
2020-11-23 1.77 1.69 1.71 1.7 123900.0 1.7
2020-11-20 1.71 1.63 1.63 1.71 201600.0 1.71
2020-11-19 1.72 1.63 1.7 1.66 101600.0 1.66
2020-11-18 1.73 1.57 1.6 1.7 287600.0 1.7
2020-11-17 1.6 1.55 1.59 1.59 103900.0 1.59
2020-11-16 1.69 1.52 1.65 1.54 258400.0 1.54
2020-11-13 1.7 1.62 1.64 1.65 206000.0 1.65
2020-11-12 1.67 1.6 1.6 1.65 71300.0 1.65
2020-11-11 1.68 1.55 1.61 1.61 77100.0 1.61
2020-11-10 1.71 1.54 1.65 1.66 301700.0 1.66
2020-11-09 1.78 1.7 1.75 1.75 156600.0 1.75
2020-11-06 1.73 1.67 1.69 1.71 27600.0 1.71
2020-11-05 1.69 1.61 1.63 1.68 53300.0 1.68
2020-11-04 1.65 1.58 1.64 1.63 88200.0 1.63
2020-11-03 1.64 1.48 1.54 1.62 105600.0 1.62
2020-11-02 1.61 1.47 1.61 1.48 91600.0 1.48
2020-10-30 1.65 1.5 1.6 1.53 65200.0 1.53
2020-10-29 1.68 1.59 1.66 1.63 34300.0 1.63
2020-10-28 1.66 1.51 1.57 1.66 115900.0 1.66
2020-10-27 1.61 1.57 1.58 1.6 41100.0 1.6
2020-10-26 1.65 1.57 1.65 1.61 115700.0 1.61
2020-10-23 1.73 1.64 1.67 1.66 90200.0 1.66
2020-10-22 1.72 1.65 1.67 1.65 102500.0 1.65
2020-10-21 1.83 1.62 1.83 1.7 135500.0 1.7
2020-10-20 1.78 1.72 1.77 1.73 15900.0 1.73
2020-10-19 1.86 1.72 1.85 1.74 42500.0 1.74
2020-10-16 1.85 1.78 1.81 1.84 39200.0 1.84
2020-10-15 1.79 1.74 1.77 1.78 32600.0 1.78
2020-10-14 1.96 1.67 1.89 1.81 251100.0 1.81
2020-10-13 1.88 1.82 1.82 1.87 32600.0 1.87
2020-10-12 1.89 1.79 1.79 1.83 89000.0 1.83
2020-10-09 1.8 1.72 1.8 1.77 72400.0 1.77
2020-10-08 1.81 1.71 1.71 1.78 113500.0 1.78
2020-10-07 1.8 1.67 1.78 1.73 161700.0 1.73
2020-10-06 1.8 1.77 1.77 1.77 37600.0 1.77
2020-10-05 1.81 1.74 1.75 1.77 34300.0 1.77
2020-10-02 1.76 1.72 1.72 1.74 115200.0 1.74
2020-10-01 1.78 1.72 1.78 1.75 37800.0 1.75
2020-09-30 1.82 1.73 1.75 1.77 45600.0 1.77
2020-09-29 1.83 1.76 1.82 1.76 47400.0 1.76
2020-09-28 1.89 1.77 1.77 1.83 109200.0 1.83
2020-09-25 1.76 1.69 1.71 1.71 32100.0 1.71
2020-09-24 1.76 1.68 1.75 1.68 185100.0 1.68
2020-09-23 1.78 1.72 1.76 1.72 86900.0 1.72
2020-09-22 1.87 1.75 1.87 1.79 28300.0 1.79
2020-09-21 1.94 1.82 1.89 1.85 99100.0 1.85
2020-09-18 1.87 1.72 1.73 1.86 92400.0 1.86
2020-09-17 1.76 1.67 1.76 1.71 123800.0 1.71
2020-09-16 1.81 1.75 1.78 1.76 57100.0 1.76
2020-09-15 1.82 1.75 1.79 1.78 56400.0 1.78
2020-09-14 1.83 1.74 1.75 1.79 179200.0 1.79
2020-09-11 1.83 1.74 1.82 1.75 74400.0 1.75
2020-09-10 1.81 1.73 1.8 1.75 112900.0 1.75
2020-09-09 1.88 1.75 1.78 1.81 43600.0 1.81
2020-09-08 1.83 1.68 1.72 1.75 276200.0 1.75
2020-09-04 1.91 1.7 1.91 1.76 264300.0 1.76
2020-09-03 1.91 1.83 1.91 1.9 122000.0 1.9
2020-09-02 2.14 1.82 2.12 1.9 353500.0 1.9
2020-09-01 2.26 1.98 2.25 2.09 365300.0 2.09
2020-08-31 2.48 2.16 2.16 2.23 935300.0 2.23
2020-08-28 2.15 1.9 1.91 2.12 400900.0 2.12
2020-08-27 2.1 1.79 1.82 1.96 680800.0 1.96
2020-08-26 1.93 1.78 1.93 1.84 250900.0 1.84
2020-08-25 1.96 1.81 1.82 1.93 560900.0 1.93
2020-08-24 1.84 1.66 1.67 1.78 529100.0 1.78
2020-08-21 1.7 1.57 1.6 1.64 282300.0 1.64
2020-08-20 1.64 1.55 1.58 1.6 145200.0 1.6
2020-08-19 1.6 1.44 1.55 1.56 281700.0 1.56
2020-08-18 1.62 1.51 1.61 1.57 244100.0 1.57
2020-08-17 1.69 1.55 1.68 1.62 210800.0 1.62
2020-08-14 1.65 1.48 1.5 1.62 414500.0 1.62
2020-08-13 1.52 1.41 1.48 1.48 359300.0 1.48
2020-08-12 1.72 1.42 1.72 1.45 354000.0 1.45
2020-08-11 1.78 1.59 1.75 1.64 419200.0 1.64
2020-08-10 1.95 1.64 1.7 1.92 686900.0 1.92
2020-08-07 1.67 1.54 1.58 1.67 129000.0 1.67
2020-08-06 1.63 1.57 1.63 1.58 52900.0 1.58
2020-08-05 1.65 1.61 1.62 1.65 53300.0 1.65
2020-08-04 1.72 1.6 1.63 1.61 137400.0 1.61
2020-08-03 1.72 1.5 1.5 1.65 359900.0 1.65
2020-07-31 1.51 1.44 1.44 1.47 58000.0 1.47
2020-07-30 1.47 1.36 1.4 1.47 62600.0 1.47
2020-07-29 1.51 1.38 1.47 1.4 135800.0 1.4
2020-07-28 1.54 1.43 1.51 1.46 97300.0 1.46
2020-07-27 1.54 1.42 1.51 1.51 126500.0 1.51
2020-07-24 1.56 1.5 1.53 1.5 65700.0 1.5
2020-07-23 1.63 1.53 1.6 1.54 115700.0 1.54
2020-07-22 1.69 1.56 1.64 1.6 47000.0 1.6
2020-07-21 1.75 1.51 1.71 1.59 173100.0 1.59
2020-07-20 1.73 1.62 1.73 1.7 109100.0 1.7
2020-07-17 1.72 1.55 1.58 1.71 118700.0 1.71
2020-07-16 1.63 1.51 1.63 1.59 73400.0 1.59
2020-07-15 1.64 1.53 1.55 1.6 121000.0 1.6
2020-07-14 1.53 1.36 1.53 1.52 125000.0 1.52
2020-07-13 1.7 1.51 1.65 1.54 84500.0 1.54
2020-07-10 1.76 1.62 1.62 1.63 91600.0 1.63
2020-07-09 1.82 1.6 1.79 1.65 259000.0 1.65
2020-07-08 1.9 1.75 1.82 1.78 64400.0 1.78
2020-07-07 1.92 1.75 1.9 1.81 78400.0 1.81
2020-07-06 1.93 1.85 1.91 1.88 90200.0 1.88
2020-07-02 1.98 1.87 1.89 1.88 174500.0 1.88
2020-07-01 1.9 1.71 1.74 1.86 230700.0 1.86
2020-06-30 1.74 1.66 1.72 1.74 105600.0 1.74
2020-06-29 1.74 1.65 1.72 1.69 87700.0 1.69
2020-06-26 1.75 1.66 1.66 1.71 151600.0 1.71
2020-06-25 1.7 1.61 1.63 1.68 104100.0 1.68
2020-06-24 1.73 1.61 1.69 1.63 169700.0 1.63
2020-06-23 1.8 1.65 1.78 1.7 129000.0 1.7
2020-06-22 1.75 1.59 1.65 1.72 127500.0 1.72
2020-06-19 1.66 1.59 1.65 1.65 118400.0 1.65
2020-06-18 1.71 1.59 1.71 1.64 148400.0 1.64
2020-06-17 1.74 1.66 1.7 1.7 80000.0 1.7
2020-06-16 1.74 1.59 1.72 1.69 233900.0 1.69
2020-06-15 1.7 1.57 1.58 1.68 62500.0 1.68
2020-06-12 1.76 1.61 1.7 1.61 141000.0 1.61
2020-06-11 1.75 1.54 1.6 1.63 260900.0 1.63
2020-06-10 2.1 1.82 2.0 1.85 221700.0 1.85
2020-06-09 2.05 1.88 1.9 2.0 235200.0 2.0
2020-06-08 1.92 1.73 1.77 1.9 374500.0 1.9
2020-06-05 1.75 1.66 1.73 1.72 180300.0 1.72
2020-06-04 1.72 1.62 1.72 1.68 192600.0 1.68
2020-06-03 1.8 1.64 1.74 1.73 228400.0 1.73
2020-06-02 1.72 1.6 1.69 1.69 125800.0 1.69
2020-06-01 1.73 1.57 1.58 1.65 153300.0 1.65
2020-05-29 1.63 1.5 1.58 1.58 95800.0 1.58
2020-05-28 1.67 1.36 1.41 1.52 439800.0 1.52
2020-05-27 1.48 1.33 1.37 1.42 828900.0 1.42
2020-05-26 1.4 1.33 1.4 1.35 161900.0 1.35
2020-05-22 1.36 1.3 1.32 1.36 200300.0 1.36
2020-05-21 1.34 1.31 1.31 1.32 62700.0 1.32
2020-05-20 1.37 1.31 1.37 1.33 96400.0 1.33
2020-05-19 1.38 1.3 1.33 1.36 230600.0 1.36
2020-05-18 1.42 1.25 1.4 1.33 294500.0 1.33
2020-05-15 1.38 1.25 1.25 1.33 462900.0 1.33
2020-05-14 1.3 1.13 1.17 1.25 194600.0 1.25
2020-05-13 1.29 1.15 1.24 1.21 453800.0 1.21
2020-05-12 1.31 1.15 1.18 1.23 272800.0 1.23
2020-05-11 1.25 1.08 1.09 1.18 449500.0 1.18
2020-05-08 1.13 1.05 1.13 1.08 257300.0 1.08
2020-05-07 1.25 1.01 1.23 1.12 878500.0 1.12
2020-05-06 1.29 1.15 1.16 1.28 540000.0 1.28
2020-05-05 1.18 1.14 1.18 1.15 149000.0 1.15
2020-05-04 1.15 1.1 1.12 1.12 223200.0 1.12
2020-05-01 1.23 1.11 1.22 1.15 200700.0 1.15
2020-04-30 1.29 1.2 1.24 1.22 231500.0 1.22
2020-04-29 1.3 1.12 1.13 1.21 573200.0 1.21
2020-04-28 1.14 1.1 1.1 1.1 187000.0 1.1
2020-04-27 1.14 1.01 1.03 1.08 239500.0 1.08
2020-04-24 1.09 1.02 1.04 1.07 177800.0 1.07
2020-04-23 1.08 1.0 1.05 1.03 103900.0 1.03
2020-04-22 1.1 1.0 1.09 1.05 232100.0 1.05
2020-04-21 1.1 1.06 1.06 1.08 101800.0 1.08
2020-04-20 1.12 1.05 1.07 1.09 91700.0 1.09
2020-04-17 1.13 1.03 1.13 1.08 98400.0 1.08
2020-04-16 1.13 1.05 1.07 1.08 87200.0 1.08
2020-04-15 1.12 1.02 1.11 1.07 158800.0 1.07
2020-04-14 1.17 1.1 1.15 1.13 133400.0 1.13
2020-04-13 1.16 1.08 1.15 1.13 79400.0 1.13
2020-04-09 1.19 1.09 1.12 1.13 282400.0 1.13
2020-04-08 1.15 1.0 1.07 1.08 350000.0 1.08
2020-04-07 1.12 1.0 1.02 1.01 333800.0 1.01
2020-04-06 1.09 0.95 1.05 0.98 209500.0 0.98
2020-04-03 1.04 0.95 1.01 1.0 131400.0 1.0
2020-04-02 1.23 0.99 1.16 1.0 220600.0 1.0
2020-04-01 1.25 1.1 1.22 1.1 146800.0 1.1
2020-03-31 1.37 1.26 1.3 1.27 287700.0 1.27
2020-03-30 1.36 1.27 1.29 1.28 137600.0 1.28
2020-03-27 1.49 1.31 1.43 1.33 132000.0 1.33
2020-03-26 1.55 1.15 1.22 1.44 538600.0 1.44
2020-03-25 1.29 1.18 1.28 1.2 216600.0 1.2
2020-03-24 1.26 1.17 1.19 1.18 172700.0 1.18
2020-03-23 1.18 1.13 1.18 1.14 79500.0 1.14
2020-03-20 1.32 1.1 1.22 1.17 156700.0 1.17
2020-03-19 1.25 1.0 1.09 1.2 259300.0 1.2
2020-03-18 1.3 1.1 1.25 1.11 280500.0 1.11
2020-03-17 1.48 1.2 1.37 1.34 234700.0 1.34
2020-03-16 1.67 1.35 1.64 1.35 204000.0 1.35
2020-03-13 1.89 1.65 1.69 1.68 294300.0 1.68
2020-03-12 1.88 1.25 1.29 1.55 421500.0 1.55
2020-03-11 2.08 1.81 2.05 1.84 233300.0 1.84
2020-03-10 2.26 1.99 2.06 2.08 201300.0 2.08
2020-03-09 2.19 1.97 2.19 2.02 223700.0 2.02
2020-03-06 2.4 2.26 2.38 2.27 200600.0 2.27
2020-03-05 2.47 2.3 2.3 2.41 150900.0 2.41
2020-03-04 2.45 2.21 2.45 2.25 210500.0 2.25
2020-03-03 2.73 2.27 2.72 2.32 513600.0 2.32
2020-03-02 2.97 2.7 2.7 2.89 110300.0 2.89
2020-02-28 2.89 2.65 2.68 2.66 158100.0 2.66
2020-02-27 2.92 2.75 2.92 2.87 112000.0 2.87
2020-02-26 3.0 2.75 2.75 2.89 223100.0 2.89
2020-02-25 2.82 2.7 2.8 2.73 107300.0 2.73
2020-02-24 2.76 2.58 2.6 2.74 127300.0 2.74
2020-02-21 2.81 2.65 2.75 2.75 124600.0 2.75
2020-02-20 2.86 2.72 2.8 2.79 55700.0 2.79
2020-02-19 2.97 2.78 2.97 2.82 99400.0 2.82
2020-02-18 2.99 2.75 2.96 2.9 125500.0 2.9