Stockscreener 앱 받기
1.34
0.74%
-0.01
시간 외 거래:
1.34
Flexshopper Inc 주식 (FPAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $1.40 | $1.30 | $0.10 | 31,692.0 | -0.74% |
| 2025-05-02 | $1.47 | $1.33 | $0.1379 | 20,660.0 | -1.82% |
| 2025-05-01 | $1.39 | $1.26 | $0.13 | 283,031.0 | +9.13% |
| 2025-04-30 | $1.29 | $1.25 | $0.0432 | 15,368.0 | -2.33% |
| 2025-04-29 | $1.32 | $1.27 | $0.05 | 17,637.0 | +0.78% |
| 2025-04-28 | $1.38 | $1.27 | $0.11 | 34,147.0 | -5.88% |
| 2025-04-25 | $1.37 | $1.27 | $0.10 | 32,830.0 | +3.82% |
| 2025-04-24 | $1.31 | $1.19 | $0.12 | 79,349.0 | +11.02% |
| 2025-04-23 | $1.24 | $1.16 | $0.08 | 57,413.0 | +3.06% |
| 2025-04-22 | $1.16 | $1.13 | $0.03 | 36,649.0 | +0.27% |
| 2025-04-21 | $1.18 | $1.12 | $0.055 | 42,074.0 | -3.23% |
| 2025-04-17 | $1.23 | $1.17 | $0.06 | 43,027.0 | -1.67% |
| 2025-04-16 | $1.25 | $1.20 | $0.0499 | 14,716.0 | -1.64% |
| 2025-04-15 | $1.25 | $1.22 | $0.03 | 8,556.0 | +2.09% |
| 2025-04-14 | $1.25 | $1.15 | $0.105 | 36,504.0 | +5.75% |
| 2025-04-11 | $1.17 | $1.10 | $0.07 | 48,476.0 | +2.73% |
| 2025-04-10 | $1.21 | $1.10 | $0.105 | 20,696.0 | -4.35% |
| 2025-04-09 | $1.21 | $1.06 | $0.1543 | 93,566.0 | +8.49% |
| 2025-04-08 | $1.12 | $1.05 | $0.07 | 13,260.0 | -2.75% |
| 2025-04-07 | $1.16 | $0.99 | $0.17 | 205,994.0 | -4.39% |
Flexshopper Inc 주식 (FPAY) 연도별 가격 이력
이 심층 분석에서는 Flexshopper Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FPAY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flexshopper Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flexshopper Inc 주식 (FPAY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $1.47 | $1.26 | $0.2088 | 367,075.0 | +6.35% |
| 2025-04 | $1.38 | $0.99 | $0.39 | 1,031,728.0 | -1.56% |
| 2025-03 | $1.62 | $1.28 | $0.34 | 1,214,147.0 | -14.09% |
| 2025-02 | $1.80 | $1.32 | $0.48 | 2,970,762.0 | +6.43% |
| 2025-01 | $2.37 | $1.29 | $1.08 | 8,352,513.0 | -18.13% |
Flexshopper Inc 주식 (FPAY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.19 | $1.36 | $0.83 | 3,179,811.0 | -18.69% |
| 2024-11 | $2.17 | $1.09 | $1.08 | 2,770,690.0 | +59.68% |
| 2024-10 | $1.84 | $1.08 | $0.765 | 3,677,482.0 | +20.39% |
| 2024-09 | $1.14 | $0.97 | $0.17 | 807,715.0 | -5.50% |
| 2024-08 | $1.23 | $0.97 | $0.257 | 672,678.0 | -1.80% |
| 2024-07 | $1.28 | $1.05 | $0.23 | 415,327.0 | -13.28% |
| 2024-06 | $1.29 | $1.06 | $0.23 | 747,736.0 | +16.36% |
| 2024-05 | $1.20 | $1.02 | $0.18 | 1,222,122.0 | +0.00% |
| 2024-04 | $1.52 | $1.00 | $0.52 | 1,970,183.0 | -26.17% |
| 2024-03 | $1.51 | $1.09 | $0.42 | 638,813.0 | +22.63% |
| 2024-02 | $1.41 | $1.07 | $0.338 | 718,185.0 | -8.65% |
| 2024-01 | $1.72 | $1.10 | $0.61 | 1,647,412.0 | -20.36% |
Flexshopper Inc 주식 (FPAY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.95 | $1.45 | $0.50 | 3,018,852.0 | +15.97% |
| 2023-11 | $1.73 | $0.9403 | $0.7897 | 934,770.0 | +41.18% |
| 2023-10 | $1.18 | $0.95 | $0.23 | 309,160.0 | -2.39% |
| 2023-09 | $1.15 | $0.9312 | $0.2188 | 461,934.0 | +7.51% |
| 2023-08 | $2.47 | $0.7502 | $1.72 | 2,529,496.0 | -55.62% |
| 2023-07 | $2.23 | $1.26 | $0.9649 | 2,119,206.0 | +71.09% |
| 2023-06 | $1.30 | $1.00 | $0.30 | 402,765.0 | +16.36% |
| 2023-05 | $1.32 | $0.7007 | $0.6193 | 584,475.0 | +34.84% |
| 2023-04 | $0.87 | $0.7007 | $0.1693 | 271,821.0 | -4.02% |
| 2023-03 | $1.12 | $0.5939 | $0.5261 | 1,065,104.0 | -18.27% |
| 2023-02 | $1.27 | $1.02 | $0.25 | 272,747.0 | -8.44% |
| 2023-01 | $1.25 | $0.9001 | $0.3499 | 643,609.0 | +22.80% |
0.14%
0.95%
자본화:
|
볼륨(24시간):