FinData: Historical Data for NASDAQ, FPAY

Saturday, 20 April 2024

Flexshopper Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1.500	1.630	1.460	1.580	173,500
13/10/22	1.430	1.550	1.420	1.530	130,700
12/10/22	1.540	1.640	1.450	1.495	1,193,200
11/10/22	1.640	1.716	1.570	1.620	231,500
10/10/22	1.640	1.720	1.560	1.660	56,300
07/10/22	1.880	1.910	1.720	1.730	84,400
06/10/22	1.900	1.965	1.830	1.880	30,600
05/10/22	1.870	1.958	1.830	1.900	69,200
04/10/22	1.830	2.030	1.830	1.970	97,600
03/10/22	1.850	2.020	1.810	1.860	85,700
30/09/22	1.790	1.960	1.770	1.860	77,800
29/09/22	1.740	1.810	1.680	1.770	93,900
28/09/22	1.820	1.860	1.700	1.820	124,600
26/09/22	1.870	2.000	1.850	1.850	97,500
23/09/22	1.950	2.040	1.850	1.900	150,900
22/09/22	1.960	2.000	1.931	1.950	159,900
21/09/22	1.930	2.100	1.930	1.980	116,500
20/09/22	1.880	1.975	1.880	1.950	91,200
19/09/22	1.930	1.984	1.812	1.910	568,400
16/09/22	2.120	2.230	2.080	2.230	314,100
15/09/22	2.280	2.340	2.155	2.200	88,800
14/09/22	2.310	2.440	2.220	2.250	113,100
13/09/22	2.510	2.560	2.310	2.350	156,900
12/09/22	2.500	2.690	2.420	2.630	451,200
09/09/22	2.270	2.480	2.270	2.410	163,200
08/09/22	2.260	2.420	2.260	2.340	60,500
07/09/22	2.280	2.394	2.190	2.300	120,400
06/09/22	2.500	2.500	2.170	2.280	268,700
02/09/22	2.480	2.515	2.260	2.400	125,600
01/09/22	2.590	2.599	2.380	2.430	101,100
31/08/22	2.670	2.680	2.550	2.630	71,300
30/08/22	2.830	2.830	2.360	2.680	473,500
29/08/22	2.550	2.910	2.530	2.620	843,500
26/08/22	2.480	2.700	2.470	2.520	218,400
25/08/22	2.310	2.560	2.310	2.460	263,100
24/08/22	2.700	2.790	2.200	2.310	679,900
23/08/22	3.010	3.170	2.560	2.760	778,100
22/08/22	2.830	3.050	2.710	3.010	924,500
19/08/22	2.710	2.800	2.550	2.760	465,400
18/08/22	2.500	2.880	2.330	2.720	565,600
17/08/22	2.430	2.500	2.100	2.370	437,200
16/08/22	2.350	2.900	2.030	2.520	2,005,200
15/08/22	1.910	2.490	1.898	2.300	2,656,500

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%