Flexshopper Stock Price History, FPAY Historical Prices

Add to My Stocks
$3 $0.01 (0.33%) FPAY stock closing price Feb 16, 2018 (Closing)

Flexshopper stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Flexshopper P/E ratio, and PS ratio. The Flexshopper stock price history chart shows that the stock price was at a low of $2 on Mar 06, 2013 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 3.07 3.28 2.95 3 25,354 - 0.24
2018-02-15 3.52 3.67 2.9 2.99 69,700 - 0.24
2018-02-14 3.59 3.68 3.59 3.66 2,106 - 0.3
2018-02-13 3.57 3.57 3.57 3.57 311 - 0.29
2018-02-12 3.52 3.52 3.52 3.52 209 - 0.29
2018-02-09 3.81 3.81 3.81 3.81 100 - 0.31
2018-02-08 3.59 3.59 3.55 3.55 9,063 - 0.29
2018-02-07 3.63 3.83 3.63 3.83 1,151 - 0.31
2018-02-05 3.5 3.71 3.5 3.71 269 - 0.3
2018-02-01 3.52 3.74 3.5 3.7 5,278 - 0.3
2018-01-30 3.8 3.8 3.8 3.8 128 - 0.31
2018-01-29 3.86 3.95 3.86 3.95 1,238 - 0.32
2018-01-26 3.82 4 3.72 3.99 13,059 - 0.32
2018-01-25 3.78 3.9 3.65 3.8 9,639 - 0.31
2018-01-23 3.97 3.97 3.8 3.8 11,945 - 0.31
2018-01-22 3.95 3.97 3.87 3.87 1,732 - 0.31
2018-01-19 3.96 4 3.95 3.95 6,661 - 0.32
2018-01-18 3.98 3.99 3.93 3.99 3,390 - 0.32
2018-01-17 3.86 4.03 3.86 4.03 668 - 0.33
2018-01-16 4.56 4.72 3.85 4.03 30,118 - 0.33
2018-01-12 4.48 4.64 4.48 4.52 1,213 - 0.37
2018-01-11 4.79 4.79 4.28 4.47 12,509 - 0.36
2018-01-09 4.27 4.66 4.27 4.6 1,100 - 0.37
2018-01-08 4.2 4.65 4.1 4.25 33,210 - 0.35
2018-01-05 3.88 4.25 3.88 4.11 15,269 - 0.33
2018-01-04 3.95 3.95 3.95 3.95 104 - 0.32
2018-01-02 3.99 3.99 3.92 3.92 365 - 0.32
2017-12-29 3.82 3.94 3.8 3.8 8,342 - 0.31
2017-12-28 3.91 3.91 3.8 3.8 1,807 - 0.31
2017-12-26 3.9 4.06 3.81 3.87 21,062 - 0.32
2017-12-22 3.85 4.1 3.85 4.06 17,488 - 0.33
2017-12-21 3.85 4.05 3.8 3.87 3,761 - 0.32
2017-12-20 3.85 3.89 3.85 3.86 4,665 - 0.31
2017-12-18 3.86 3.86 3.85 3.85 301 - 0.31
2017-12-15 3.83 4.1 3.83 4.05 9,803 - 0.33
2017-12-12 3.79 3.8 3.79 3.8 285 - 0.31
2017-12-08 3.94 3.94 3.94 3.94 130 - 0.32
2017-12-07 3.77 4.06 3.54 3.54 4,017 - 0.29
2017-12-06 3.86 4.16 3.83 3.87 14,200 - 0.32
2017-12-05 3.68 3.83 3.55 3.69 15,914 - 0.3
2017-12-04 3.6 3.74 3.6 3.67 1,039 - 0.3
2017-12-01 3.57 3.68 3.44 3.67 6,102 - 0.3
2017-11-30 3.26 3.61 3.21 3.6 10,631 - 0.29
2017-11-29 3.63 3.63 3.31 3.42 3,014 - 0.28
2017-11-28 3.67 3.86 3.46 3.46 25,416 - 0.28
2017-11-27 3.63 3.63 3.63 3.63 213 - 0.3
2017-11-24 3.61 3.72 3.61 3.7 1,482 - 0.3
2017-11-23 0 0 0 3.76 0 - -
2017-11-22 3.93 3.94 3.75 3.76 4,631 - 0.31
2017-11-21 4 4.17 3.79 3.8 23,604 - 0.31
2017-11-20 3.75 4.2 3.75 3.87 15,371 - 0.32
2017-11-17 3.77 4.03 3.74 3.9 36,051 - 0.32
2017-11-16 3.76 3.77 3.61 3.77 5,456 - 0.31
2017-11-15 3.74 3.92 3.62 3.67 19,450 - 0.3
2017-11-14 3.66 3.74 3.66 3.72 1,220 - 0.32
2017-11-13 4.2 4.23 3.63 3.64 12,329 - 0.32
2017-11-10 0 0 0 4.12 8 - -
2017-11-09 4.12 4.12 4.1 4.12 1,026 - 0.36
2017-11-08 4.1 4.23 3.75 4.1 6,771 - 0.36
2017-11-07 4.15 4.15 4.15 4.15 113 - 0.36
2017-11-06 4.21 4.21 4.19 4.19 2,007 - 0.36
2017-11-03 4.21 4.21 4.21 4.21 147 - 0.37
2017-11-02 4.25 4.29 4.15 4.15 4,532 - 0.36
2017-11-01 4.18 4.25 4.18 4.25 1,113 - 0.37
2017-10-31 4.1 4.1 4.09 4.09 2,000 - 0.36
2017-10-30 0 0 0 4.21 0 - -
2017-10-27 0 0 0 4.21 70 - -
2017-10-26 0 0 0 4.21 33 - -
2017-10-25 4.33 4.36 4.05 4.21 11,061 - 0.37
2017-10-24 4.33 4.33 4.33 4.33 1,500 - 0.38
2017-10-23 0 0 0 4.28 11 - -
2017-10-20 4.21 4.35 4.21 4.28 6,183 - 0.37
2017-10-19 4.35 4.35 4.35 4.35 1,030 - 0.38
2017-10-18 4.46 4.5 4.18 4.34 9,705 - 0.38
2017-10-17 4.6 4.6 4.28 4.44 6,381 - 0.39
2017-10-16 0 0 0 4.7 14 - -
2017-10-13 4.7 4.7 4.7 4.7 450 - 0.41
2017-10-12 4.7 4.73 4.42 4.53 9,886 - 0.39
2017-10-11 4.7 4.7 4.16 4.54 8,474 - 0.4
2017-10-10 4.96 4.99 4.75 4.75 6,621 - 0.41
2017-10-09 4.83 4.89 4.55 4.88 7,903 - 0.42
2017-10-06 5.17 5.36 4.96 5 4,219 - 0.44
2017-10-05 5.07 5.07 4.72 4.96 4,387 - 0.43
2017-10-04 0 0 0 5.25 60 - -
2017-10-03 5.4 5.55 5.25 5.25 5,591 - 0.46
2017-10-02 5.24 5.47 5.23 5.25 5,448 - 0.46
2017-09-29 5.39 5.44 5.3 5.44 1,782 - 0.47
2017-09-28 5.03 5.4 5.03 5.1 2,987 - 0.44
2017-09-27 0 0 0 5.05 112 - -
Get more Data

Flexshopper Stock History Chart

View FPAY PE ratio, PS ratio stocks charts and compare with peers.
FPAY Chart
Note: Compare Flexshopper stock price history with the index and industry peers.

Flexshopper Stock Price History: Past 5 years

Max Stock Price10Dec 31,2014
Min Stock Price2Mar 06,2013
Avg Stock Price5.73

Flexshopper Historical PE ratio: Past 5 years

Max PE Ratio50Nov 14,2013
Min PE Ratio8.08May 21,2013
Avg PE Ratio21.81

Flexshopper Historical PS ratio: Past 5 years

Max PS Ratio10.28Aug 25,2014
Min PS Ratio0.24Feb 15,2018
Avg PS Ratio2.49

FPAY Industry Peers

Company Price Change (%)
Atlanticus (ATLC)2.20 (0%)
Trident Brands (TDNT)0.90 (0%)
H&e Equipment Services (HEES)370.92 (2.55%)
Global Arena (GAHC)0.020 (0%)
Neff (NEFF)250 (0%)
Crown Castle (CCI)109.121.48 (1.37%)
Crown Castle (CCI)109.121.48 (1.37%)

We provide Flexshopper share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Flexshopper stock analysis. Flexshopper stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. FPAY stock saw an opening price of $3.07, and a closing price of $3 on Feb 16, 2018. The average P/S ratio was 2.49 as can be seen from Flexshopper stock history.