Flexshopper Stock Price History, FPAY Historical Prices

Add to My Stocks
$4.05 $0.04 (1%) FPAY stock closing price Aug 18, 2017 (Closing)

View and download Flexshopper stock price history for the last 10 years. 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 0.5 on 10 Apr, 2012 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-184.104.104.054.05200N/A0.35
2017-08-164.024.024.004.011251N/A0.35
2017-08-153.904.053.904.0210819N/A0.35
2017-08-143.824.053.724.057611N/A0.35
2017-08-113.503.813.103.8122594N/A0.37
2017-08-103.903.903.403.4010536N/A0.33
2017-08-093.984.003.783.80400N/A0.37
2017-08-083.904.153.763.766851N/A0.36
2017-08-074.024.164.004.165874N/A0.40
2017-08-044.284.284.054.154800N/A0.40
2017-08-034.044.184.044.1811700N/A0.40
2017-08-024.204.284.004.2810100N/A0.41
2017-08-014.254.254.114.154100N/A0.40
2017-07-314.154.304.154.301510N/A0.41
2017-07-284.234.244.224.221102N/A0.41
2017-07-274.294.304.204.291851N/A0.41
2017-07-264.164.254.164.188066N/A0.40
2017-07-254.114.174.114.17604N/A0.40
2017-07-244.264.264.054.061594N/A0.39
2017-07-214.304.304.304.30100N/A0.41
2017-07-204.164.164.014.105682N/A0.40
2017-07-194.154.164.154.1512055N/A0.40
2017-07-184.304.304.174.17470N/A0.40
2017-07-174.134.144.124.122000N/A0.40
2017-07-144.164.164.164.16247N/A0.40
2017-07-134.224.264.214.26511N/A0.41
2017-07-124.204.204.194.191261N/A0.40
2017-07-114.124.204.124.201256N/A0.41
2017-07-104.144.504.144.489114N/A0.43
2017-07-074.024.204.024.191600N/A0.40
2017-07-064.444.444.104.258370N/A0.41
2017-07-054.264.284.094.284047N/A0.41
2017-07-0332.4632.6832.464.402843N/A0.42
2017-06-304.384.404.274.4022600N/A0.42
2017-06-294.394.394.174.258897N/A0.41
2017-06-284.294.584.294.4022481N/A0.42
2017-06-274.204.204.084.1512200N/A0.40
2017-06-264.174.174.174.17350N/A0.40
2017-06-234.144.144.144.141883N/A0.40
2017-06-224.154.154.034.07745N/A0.39
2017-06-214.184.184.184.18300N/A0.40
2017-06-200.000.000.004.200N/AN/A
2017-06-190.000.000.004.200N/AN/A
2017-06-160.000.000.004.200N/AN/A
2017-06-150.000.000.004.200N/AN/A
2017-06-144.204.204.204.20431N/A0.41
2017-06-134.044.084.044.08425N/A0.39
2017-06-124.004.124.004.00815N/A0.39
2017-06-094.104.204.034.166500N/A0.40
2017-06-080.000.000.004.150N/AN/A
2017-06-074.164.164.154.15200N/A0.40
2017-06-064.154.154.154.1514588N/A0.40
2017-06-054.244.244.154.158050N/A0.40
2017-06-024.174.304.154.1910349N/A0.40
2017-06-010.000.000.004.4045N/AN/A
2017-05-314.164.454.164.404600N/A0.42
2017-05-304.214.214.154.153145N/A0.40
2017-05-290.000.000.004.150N/AN/A
2017-05-264.204.204.004.1514730N/A0.40
2017-05-254.104.114.104.11205N/A0.40
2017-05-243.904.003.904.002494N/A0.39
2017-05-234.164.454.164.45226N/A0.43
2017-05-224.374.374.374.37401N/A0.42
2017-05-190.000.000.003.950N/AN/A
2017-05-184.224.223.953.95225N/A0.38
2017-05-174.154.284.154.25815N/A0.41
2017-05-164.004.063.994.062132N/A0.39
2017-05-154.054.054.004.00400N/A0.44
2017-05-124.014.054.014.024850N/A0.45
2017-05-114.174.174.084.08200N/A0.45
2017-05-104.264.264.264.26100N/A0.47
2017-05-094.204.204.204.20100N/A0.47
2017-05-084.034.234.024.234500N/A0.47
2017-05-054.264.264.014.0312002N/A0.45
2017-05-040.000.000.004.200N/AN/A
2017-05-030.000.000.004.200N/AN/A
2017-05-024.204.204.204.20296N/A0.47
2017-05-014.604.704.604.621715N/A0.51
2017-04-284.504.553.974.551313N/A0.50
2017-04-274.504.504.504.50100N/A0.50
2017-04-264.454.454.454.45100N/A0.49
2017-04-254.154.154.154.15624N/A0.46
2017-04-244.154.153.664.1326624N/A0.46
2017-04-214.254.284.254.283000N/A0.48
2017-04-204.744.744.004.1616025N/A0.46
2017-04-194.504.544.504.542218N/A0.50
2017-04-184.604.654.604.647776N/A0.51
2017-04-170.000.000.004.7014N/AN/A
2017-04-140.000.000.004.700N/AN/A
Get more Data

Flexshopper Stock 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 Historical Prices: Past 5 years

Max Stock Price 10 Dec 31,2014
Min Stock Price 1 Jan 24,2013
Avg Stock Price 5.61

Flexshopper Historical PE ratio: Past 5 years

Max PE Ratio 50 Nov 14,2013
Min PE Ratio 4.17 Jan 24,2013
Avg PE Ratio 20.08

Flexshopper Historical PS ratio: Past 5 years

Max PS Ratio 10.28 Aug 25,2014
Min PS Ratio 0.33 Aug 10,2017
Avg PS Ratio 2.92

FPAY Industry Peers

Company Price Change (%)
Trident Brands (TDNT)0.80 (0%)
Mentor Capital (MNTR)0.960 (0%)
Mitcham Industries (MIND)3.120.02 (0.65%)
Exterran (EXTN)24.010.2 (0.83%)
H&e Equipment Services (HEES)20.860.29 (1.37%)
Neff (NEFF)24.850.05 (0.2%)
Crown Castle (CCI)104.120.02 (0.02%)

Flexshopper historical quotes helps an investor analyze a company's history and do Flexshopper stock analysis . The price movement is easily depicted in the Flexshopper stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. FPAY saw an opening price of 4.1, and a closing price of 4.05 on 18 Aug, 2017. Looking at Flexshopper stock market history data, the P/S ratio was at a low of 0.1 on 09 Apr, 2012. .