NASDAQ, FPAY End of Day and Historical Stock Data [Flexshopper Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, FPAY:

05 Sep 2025

LAST: 0.7435	CHANGE: 0.02	OPEN: 0.7100	HIGH: 0.7731	ASK: 0.0100	VOLUME: 69.1K
LAST: 0.7435	CHG(%): 3.09	PREV: 0.7212	LOW: 0.7025	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	0.7100	0.7731	0.7025	0.7435	69.1K
04 Sep 25	0.7410	0.7410	0.6903	0.7212	96.7K
03 Sep 25	0.7100	0.7499	0.7082	0.7260	154.3K
02 Sep 25	0.7000	0.7300	0.6850	0.7085	110K
29 Aug 25	0.6600	0.6999	0.6052	0.6894	109.1K
28 Aug 25	0.6600	0.6855	0.6456	0.6640	35.1K
27 Aug 25	0.6978	0.7299	0.6170	0.6640	150K
26 Aug 25	0.6499	0.7118	0.6410	0.6970	173K
25 Aug 25	0.7000	0.7550	0.6100	0.6700	495.3K
22 Aug 25	0.5959	0.6500	0.5653	0.6300	363.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.72
MA10:	0.69
MA20:	0.64
MA50:	0.93
MA100:	1.11
MA200:	1.34
STO9:	72.87
STO14:	89.16
RSI14:	72.07
MTM14:	0.20
ROC14:	0.36
ATR:	0.08
Week High:	0.77
Week Low:	0.61
Month High:	1.03
Month Low:	0.45
Year High:	2.37
Year Low:	0.45

RECENT SPLITS

Date	Ratio
25 Oct 2016	1-10