Fast Finance Pay Corp. (FFPP)
OTCMKTS
· Delayed Price · Currency is USD
19.98
-20.02 (-50.05%)
At close: Apr 14, 2026
Fast Finance Pay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 19.13 | 30.00 | 19.13 | 19.98 | 19.98 | -50.05% | 399 |
| Nov 17, 2025 | 30.00 | 40.00 | 30.00 | 40.00 | 40.00 | 33.02% | 250 |
| Nov 13, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 13.47% | 100 |
| Sep 30, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 63.08% | 189 |
| Sep 29, 2025 | 16.25 | 26.00 | 16.25 | 16.25 | 16.25 | - | 371 |
| Sep 24, 2025 | 11.00 | 16.25 | 11.00 | 16.25 | 16.25 | - | 741 |
| Sep 17, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.56% | 100 |
| Sep 10, 2025 | 14.27 | 16.00 | 14.27 | 16.00 | 16.00 | 45.45% | 700 |
| Sep 9, 2025 | 11.00 | 15.00 | 11.00 | 11.00 | 11.00 | -45.00% | 400 |
| Sep 3, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 21.07% | 250 |
| Aug 29, 2025 | 16.52 | 16.52 | 16.35 | 16.52 | 16.52 | 27.08% | 200 |
| Aug 20, 2025 | 11.00 | 13.00 | 11.00 | 13.00 | 13.00 | - | 200 |
| Aug 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 102 |
| Aug 8, 2025 | 13.00 | 15.00 | 13.00 | 13.00 | 13.00 | 30.00% | 301 |
| Aug 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 19.47% | 100 |
| Aug 6, 2025 | 7.00 | 8.37 | 7.00 | 8.37 | 8.37 | 19.57% | 538 |
| Aug 5, 2025 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | -22.22% | 301 |
| May 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 12.50% | 101 |
| May 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -11.11% | 180 |
| May 5, 2025 | 8.85 | 9.50 | 8.85 | 9.00 | 9.00 | 12.50% | 600 |
| May 2, 2025 | 9.88 | 9.88 | 8.00 | 8.00 | 8.00 | -11.11% | 302 |
| Apr 24, 2025 | 7.00 | 9.00 | 7.00 | 9.00 | 9.00 | - | 600 |
| Apr 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 12.50% | 104 |
| Mar 19, 2025 | 8.12 | 8.12 | 8.00 | 8.00 | 8.00 | 33.33% | 241 |
| Mar 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 100 |
| Feb 13, 2025 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 50.00% | 345 |
| Feb 12, 2025 | 6.00 | 6.00 | 2.10 | 4.00 | 4.00 | -42.86% | 1,112 |
| Feb 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 11.11% | 131 |
| Jan 24, 2025 | 4.00 | 6.30 | 2.00 | 6.30 | 6.30 | 57.50% | 915 |
| Jan 14, 2025 | 1.60 | 4.00 | 1.60 | 4.00 | 4.00 | - | 527 |
| Dec 11, 2024 | 4.00 | 4.00 | 3.18 | 4.00 | 4.00 | 200.30% | 72 |
| Dec 10, 2024 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -66.67% | 3 |
| Oct 28, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 48.00% | 25 |
| Oct 25, 2024 | 2.05 | 2.70 | 1.94 | 2.70 | 2.70 | -18.43% | 33 |
| Oct 16, 2024 | 1.94 | 3.31 | 1.94 | 3.31 | 3.31 | 0.39% | 72 |
| Sep 30, 2024 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 312.13% | 201 |
| Sep 27, 2024 | 3.20 | 3.20 | 0.80 | 0.80 | 0.80 | -78.95% | 953 |
| Sep 19, 2024 | 3.40 | 3.80 | 3.40 | 3.80 | 3.80 | 5.56% | 17 |
| Sep 3, 2024 | 2.60 | 3.60 | 2.60 | 3.60 | 3.60 | 2.86% | 109 |
| Jul 16, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 150 |
| Jul 15, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -12.41% | 150 |
| Jun 25, 2024 | 0.80 | 4.00 | 0.80 | 4.00 | 4.00 | -0.10% | 80 |
| Jun 14, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -13.12% | 125 |
| May 24, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -28.06% | 125 |
| May 20, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 39.01% | 3 |
| May 8, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 384 |
| May 3, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -23.27% | 1,500 |
| Apr 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -29.43% | 323 |
| Apr 17, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 89.44% | 10 |