Dark

FFPP
FAST FINANCE PAY CORP
stock OTC

Inactive

Nov 17, 2025

40.00USD+50.943%(+13.50)250

Pre-market

0.00USD-100.000%(-26.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-17	30.00000	40.000000	30.00000	40.000000	+50.943%	250	0.000%
2025-09-30	26.50000	26.500000	26.50000	26.500000	+63.077%	189	+50.943%
2025-09-29	16.24830	26.000000	16.24830	16.250000	0.000%	371	+146.154%
2025-09-24	11.00000	16.250000	11.00000	16.250000	0.000%	741	+146.154%
2025-09-17	16.25000	16.250000	16.25000	16.250000	+1.563%	100	+146.154%
2025-09-10	14.27000	16.000000	14.27000	16.000000	+23.077%	700	+150.000%
2025-08-20	11.00000	13.000000	11.00000	13.000000	0.000%	200	+207.692%
2025-08-19	13.00000	13.000000	13.00000	13.000000	+30.000%	102	+207.692%
2025-08-07	10.00000	10.000000	10.00000	10.000000	+19.474%	100	+300.000%
2025-08-06	7.00000	8.370000	7.00000	8.370000	+19.571%	538	+377.897%
2025-08-05	6.87500	7.000000	6.50000	7.000000	-22.222%	301	+471.429%
2025-05-08	9.00000	9.000000	9.00000	9.000000	+12.500%	101	+344.444%
2025-05-07	8.00000	8.000000	8.00000	8.000000	-11.111%	180	+400.000%
2025-05-05	8.85260	9.500000	8.85260	9.000000	+12.500%	600	+344.444%
2025-05-02	9.88000	9.880000	8.00000	8.000000	-11.111%	302	+400.000%
2025-04-24	8.00000	9.000000	7.00000	9.000000	0.000%	600	+344.444%
2025-04-07	9.00000	9.000000	9.00000	9.000000	+12.500%	104	+344.444%
2025-03-19	8.12000	8.120000	8.00000	8.000000	+33.333%	241	+400.000%
2025-03-04	6.00000	6.000000	6.00000	6.000000	+3,709.524%	100	+566.667%
2025-01-24	0.10000	0.157500	0.05010	0.157500	+57.500%	36,636	+25,296.825%
2025-01-14	0.04000	0.100000	0.04000	0.100000	0.000%	21,100	+39,900.000%
2024-12-11	0.10000	0.100000	0.07950	0.100000	+200.300%	2,900	+39,900.000%
2024-12-10	0.03330	0.033300	0.03330	0.033300	-66.667%	150	+120,020.120%
2024-10-28	0.09990	0.099900	0.09990	0.099900	+48.000%	1,000	+39,940.040%
2024-10-25	0.05130	0.067500	0.04845	0.067500	-18.429%	1,331	+59,159.259%
2024-10-16	0.04845	0.082750	0.04845	0.082750	+0.394%	2,900	+48,238.369%
2024-09-30	0.08000	0.082425	0.08000	0.082425	+312.125%	8,051	+48,428.966%
2024-09-27	0.08000	0.080000	0.02000	0.020000	-78.947%	38,151	+199,900.000%
2024-09-19	0.08500	0.095000	0.08500	0.095000	+5.556%	688	+42,005.263%
2024-09-03	0.06500	0.090000	0.06500	0.090000	+2.857%	4,360	+44,344.444%
2024-07-16	0.08750	0.087500	0.08750	0.087500	0.000%	6,000	+45,614.286%
2024-07-15	0.08750	0.087500	0.08750	0.087500	-12.412%	6,000	+45,614.286%
2024-06-25	0.02000	0.099900	0.02000	0.099900	-0.100%	3,200	+39,940.040%
2024-06-14	0.10000	0.100000	0.10000	0.100000	-13.119%	5,000	+39,900.000%
2024-05-24	0.11510	0.115100	0.11510	0.115100	-28.063%	5,000	+34,652.389%
2024-05-20	0.16000	0.160000	0.16000	0.160000	+39.010%	150	+24,900.000%
2024-05-08	0.11510	0.115100	0.11510	0.115100	0.000%	15,376	+34,652.389%
2024-05-03	0.11510	0.115100	0.11510	0.115100	-23.267%	60,000	+34,652.389%
2024-04-25	0.15000	0.150000	0.15000	0.150000	-28.571%	12,954	+26,566.667%
2024-04-17	0.21000	0.210000	0.21000	0.210000	+87.166%	400	+18,947.619%
2024-03-28	0.11220	0.112200	0.11220	0.112200	-64.938%	3,700	+35,550.624%
2024-03-27	0.32000	0.320000	0.32000	0.320000	+166.445%	6,000	+12,400.000%
2024-03-08	0.12010	0.120100	0.12010	0.120100	-29.311%	144	+33,205.579%
2024-01-24	0.16990	0.169900	0.16990	0.169900	+30.692%	1,500	+23,443.261%
2023-12-29	0.13000	0.130000	0.13000	0.130000	-13.333%	240	+30,669.231%
2023-12-11	0.16990	0.169900	0.15000	0.150000	0.000%	10,000	+26,566.667%
2023-12-04	0.16000	0.160000	0.15000	0.150000	-3.226%	7,500	+26,566.667%
2023-11-17	0.15500	0.155000	0.15500	0.155000	-35.417%	25,000	+25,706.452%
2023-11-14	0.22500	0.240000	0.22500	0.240000	+20.000%	50,850	+16,566.667%
2023-11-08	0.20000	0.200000	0.20000	0.200000	+42.857%	600	+19,900.000%
2023-11-02	0.14000	0.140000	0.14000	0.140000	-22.222%	500	+28,471.429%
2023-11-01	0.20000	0.200000	0.18000	0.180000	-21.739%	6,350	+22,122.222%
2023-10-27	0.25000	0.250000	0.23000	0.230000	-32.353%	11,076	+17,291.304%
2023-10-09	0.34000	0.340000	0.34000	0.340000	-2.857%	2,500	+11,664.706%
2023-09-13	0.33180	0.350000	0.33180	0.350000	+25.000%	20,000	+11,328.571%
2023-09-11	0.28000	0.280000	0.28000	0.280000	-20.000%	14,000	+14,185.714%
2023-09-07	0.35000	0.350000	0.35000	0.350000	-20.455%	1,260	+11,328.571%
2023-08-28	0.44000	0.440000	0.44000	0.440000	+10.000%	2,500	+8,990.909%
2023-08-21	0.40000	0.400000	0.40000	0.400000	-18.367%	2,000	+9,900.000%
2023-08-18	0.49000	0.490000	0.49000	0.490000	+6.524%	2,000	+8,063.265%
2023-08-17	0.51000	0.510000	0.45999	0.459990	-1.722%	5,500	+8,595.841%
2023-08-16	0.39250	0.490000	0.39250	0.468050	+33.729%	9,519	+8,446.096%
2023-08-15	0.34000	0.350000	0.34000	0.350000	+16.667%	3,250	+11,328.571%
2023-08-14	0.27500	0.300000	0.27500	0.300000	+20.000%	5,000	+13,233.333%
2023-08-11	0.25000	0.250000	0.25000	0.250000	+38.889%	3,500	+15,900.000%
2023-08-10	0.18000	0.180000	0.18000	0.180000	+30.435%	5,000	+22,122.222%
2023-08-09	0.13800	0.138000	0.13800	0.138000	-31.000%	44,000	+28,885.507%
2023-08-07	0.25000	0.250000	0.20000	0.200000	-30.556%	5,000	+19,900.000%
2023-08-02	0.28800	0.288000	0.28800	0.288000	-4.000%	1,000	+13,788.889%
2023-07-27	0.30000	0.300000	0.27500	0.300000	-3.223%	16,702	+13,233.333%
2023-07-26	0.30999	0.309990	0.30999	0.309990	-3.128%	5,000	+12,803.642%
2023-07-25	0.36885	0.400000	0.32000	0.320000	+4.235%	10,000	+12,400.000%
2023-07-24	0.30700	0.307000	0.30700	0.307000	-12.286%	5,036	+12,929.316%
2023-07-19	0.35000	0.350000	0.35000	0.350000	-12.500%	2,500	+11,328.571%
2023-07-18	0.40000	0.400000	0.40000	0.400000	+2.564%	2,500	+9,900.000%
2023-07-14	0.39000	0.390000	0.39000	0.390000	+5.405%	2,500	+10,156.410%
2023-07-12	0.38500	0.385000	0.37000	0.370000	+5.714%	5,000	+10,710.811%
2023-07-10	0.32000	0.499900	0.32000	0.350000	-14.634%	5,000	+11,328.571%
2023-06-26	0.41000	0.410000	0.41000	0.410000	+1.235%	200	+9,656.098%
2023-06-21	0.53990	0.539900	0.30000	0.405000	+34.955%	1,200	+9,776.543%
2023-06-16	0.30010	0.300100	0.30010	0.300100	-33.311%	3,200	+13,228.890%
2023-06-15	0.64000	0.700000	0.45000	0.450000	-11.765%	20,500	+8,788.889%
2023-06-14	0.75000	0.750000	0.51000	0.510000	0.000%	6,500	+7,743.137%
2023-06-13	0.51000	0.900000	0.50700	0.510000	+6.250%	4,639	+7,743.137%
2023-06-09	0.48000	0.480000	0.48000	0.480000	-5.882%	1,600	+8,233.333%
2023-06-08	0.51000	0.510000	0.51000	0.510000	+21.429%	2,000	+7,743.137%
2023-06-06	0.30000	0.420000	0.30000	0.420000	+44.828%	34,470	+9,423.810%
2023-06-05	0.29000	0.290000	0.29000	0.290000	0.000%	3,000	+13,693.103%
2023-06-02	0.29000	0.290000	0.29000	0.290000	+231.429%	200	+13,693.103%
2023-05-03	0.09380	0.100000	0.05500	0.087500	-14.634%	57,844	+45,614.286%
2023-05-01	0.09000	0.107500	0.09000	0.102500	+2.500%	6,284	+38,924.390%
2023-04-27	0.10000	0.100000	0.10000	0.100000	+53.846%	4,000	+39,900.000%
2023-04-25	0.10000	0.100000	0.05050	0.065000	-35.000%	45,840	+61,438.462%
2023-04-24	0.10250	0.102500	0.10000	0.100000	-5.927%	3,000	+39,900.000%
2023-04-18	0.10630	0.106300	0.10630	0.106300	-1.116%	280	+37,529.351%
2023-04-17	0.11750	0.117500	0.10750	0.107500	-8.511%	79,400	+37,109.302%
2023-04-14	0.11500	0.117500	0.11500	0.117500	+2.174%	2,716	+33,942.553%
2023-04-12	0.13750	0.137500	0.11500	0.115000	-17.857%	16	+34,682.609%
2023-04-11	0.15000	0.150000	0.14000	0.140000	0.000%	3,466	+28,471.429%
2023-04-10	0.14000	0.140000	0.14000	0.140000	+1.818%	440	+28,471.429%
2023-04-06	0.12750	0.137500	0.12750	0.137500	+10.000%	1,200	+28,990.909%
2023-04-05	0.12750	0.127500	0.12500	0.125000	-12.281%	4,440	+31,900.000%
2023-04-04	0.14250	0.142500	0.14250	0.142500	-20.833%	39,992	+27,970.175%
2023-03-31	0.18000	0.180000	0.18000	0.180000	+4.348%	1,800	+22,122.222%
2023-03-30	0.15630	0.172500	0.11500	0.172500	-2.487%	21,200	+23,088.406%
2023-03-28	0.14000	0.247500	0.14000	0.176900	+41.520%	33,948	+22,511.645%
2023-03-23	0.12500	0.125000	0.12500	0.125000	0.000%	1,132	+31,900.000%
2023-03-22	0.12250	0.125000	0.12250	0.125000	+10.816%	6,588	+31,900.000%
2023-03-21	0.11280	0.112800	0.11280	0.112800	-19.429%	200	+35,360.993%
2023-03-17	0.14000	0.140000	0.14000	0.140000	+24.444%	12	+28,471.429%
2023-03-16	0.11250	0.112500	0.11250	0.112500	-26.519%	5,560	+35,455.556%
2023-03-14	0.14750	0.175000	0.14750	0.153100	+14.510%	10,800	+26,026.715%
2023-03-03	0.13370	0.133700	0.13370	0.133700	+24.372%	93	+29,817.726%
2023-02-28	0.10750	0.107500	0.10750	0.107500	-2.273%	480	+37,109.302%
2023-02-24	0.11000	0.110000	0.11000	0.110000	-2.222%	40	+36,263.636%
2023-02-23	0.11250	0.112500	0.11250	0.112500	+2.180%	4	+35,455.556%
2023-02-16	0.10250	0.110100	0.10250	0.110100	+7.415%	1,630	+36,230.609%
2023-02-15	0.10250	0.102500	0.10250	0.102500	0.000%	80	+38,924.390%
2023-02-13	0.10250	0.102500	0.10250	0.102500	+2.500%	128	+38,924.390%
2023-02-10	0.10000	0.100000	0.10000	0.100000	-4.762%	1,828	+39,900.000%
2023-02-09	0.11250	0.112500	0.10500	0.105000	-12.500%	22,000	+37,995.238%
2023-02-08	0.12000	0.120000	0.12000	0.120000	-7.550%	10,800	+33,233.333%
2023-02-07	0.11250	0.129800	0.11250	0.129800	-0.154%	1,680	+30,716.641%
2023-02-02	0.14500	0.145000	0.13000	0.130000	-10.345%	1,000	+30,669.231%
2023-01-31	0.14500	0.145000	0.14500	0.145000	+20.833%	4,342	+27,486.207%
2023-01-25	0.12000	0.120000	0.12000	0.120000	0.000%	10,725	+33,233.333%
2023-01-24	0.11000	0.125000	0.11000	0.120000	+10.396%	7,856	+33,233.333%
2023-01-20	0.10870	0.108700	0.10870	0.108700	+6.049%	4	+36,698.528%
2023-01-18	0.13000	0.130000	0.10250	0.102500	-19.608%	33,256	+38,924.390%
2023-01-17	0.12000	0.127500	0.12000	0.127500	0.000%	64,376	+31,272.549%
2023-01-13	0.13750	0.137500	0.12000	0.127500	-7.273%	12,840	+31,272.549%
2023-01-09	0.13750	0.137500	0.13750	0.137500	0.000%	2,000	+28,990.909%
2023-01-06	0.13750	0.137500	0.13750	0.137500	-8.333%	1,400	+28,990.909%
2023-01-05	0.15000	0.150000	0.15000	0.150000	0.000%	780	+26,566.667%
2022-12-29	0.15000	0.150000	0.15000	0.150000	0.000%	400	+26,566.667%
2022-12-27	0.15000	0.150000	0.15000	0.150000	0.000%	216	+26,566.667%
2022-12-22	0.15000	0.150000	0.15000	0.150000	0.000%	400	+26,566.667%
2022-12-21	0.16620	0.166200	0.15000	0.150000	-9.747%	2,000	+26,566.667%
2022-12-14	0.16620	0.166200	0.16620	0.166200	-7.667%	252	+23,967.389%
2022-12-13	0.15000	0.180000	0.12750	0.180000	+10.769%	4,000	+22,122.222%
2022-12-09	0.16250	0.162500	0.16250	0.162500	0.000%	400	+24,515.385%
2022-12-02	0.15000	0.163100	0.15000	0.162500	+8.333%	21,420	+24,515.385%
2022-12-01	0.14250	0.150000	0.14250	0.150000	+33.333%	2,200	+26,566.667%
2022-11-30	0.16250	0.162500	0.11250	0.112500	-35.714%	12,800	+35,455.556%
2022-11-29	0.19500	0.195000	0.15000	0.175000	-10.256%	14,409	+22,757.143%
2022-11-28	0.21310	0.225000	0.18000	0.195000	+11.429%	4,085	+20,412.821%
2022-11-23	0.18000	0.185000	0.17500	0.175000	-32.692%	7,520	+22,757.143%
2022-11-22	0.24340	0.266300	0.18000	0.260000	+11.828%	56,502	+15,284.615%
2022-11-21	0.21690	0.232500	0.20000	0.232500	-7.000%	26,014	+17,104.301%
2022-11-18	0.22500	0.250000	0.20750	0.250000	+10.229%	15,447	+15,900.000%
2022-11-17	0.30750	0.307500	0.22680	0.226800	-18.651%	1,589	+17,536.684%
2022-11-16	0.32010	0.320100	0.22750	0.278800	+11.520%	11,882	+14,247.202%
2022-11-15	0.27500	0.340600	0.22500	0.250000	+8.696%	13,124	+15,900.000%
2022-11-14	0.19500	0.275000	0.19500	0.230000	+5.747%	6,008	+17,291.304%
2022-11-11	0.29250	0.292500	0.21500	0.217500	-19.085%	30,524	+18,290.805%
2022-11-10	0.25750	0.306300	0.25750	0.268800	+0.486%	12,991	+14,780.952%
2022-11-09	0.37500	0.450000	0.22750	0.267500	-17.692%	71,142	+14,853.271%
2022-11-08	0.36250	0.600000	0.29500	0.325000	-16.129%	314,432	+12,207.692%
2022-11-07	0.25250	0.490000	0.23750	0.387500	+74.314%	294,769	+10,222.581%
2022-11-04	0.20000	0.222300	0.20000	0.222300	+17.123%	14,664	+17,893.702%
2022-11-03	0.22250	0.222500	0.18980	0.189800	-18.366%	800	+20,974.816%
2022-11-02	0.22000	0.232500	0.22000	0.232500	+13.415%	6,853	+17,104.301%
2022-11-01	0.20500	0.205000	0.20500	0.205000	+7.895%	4,488	+19,412.195%
2022-10-28	0.20750	0.207500	0.19000	0.190000	-8.434%	796	+20,952.632%
2022-10-27	0.20750	0.207500	0.20750	0.207500	+3.750%	1,600	+19,177.108%
2022-10-26	0.18250	0.207500	0.18250	0.200000	+17.647%	15,159	+19,900.000%
2022-10-24	0.16250	0.170000	0.16250	0.170000	+12.360%	23,546	+23,429.412%
2022-10-07	0.15130	0.151300	0.15130	0.151300	+16.385%	400	+26,337.541%
2022-10-04	0.14500	0.145000	0.13000	0.130000	-10.345%	1,600	+30,669.231%
2022-09-30	0.14500	0.145000	0.14500	0.145000	0.000%	2,280	+27,486.207%
2022-09-29	0.16500	0.177500	0.14500	0.145000	-17.143%	7,000	+27,486.207%
2022-09-23	0.17500	0.175000	0.17500	0.175000	0.000%	2,000	+22,757.143%
2022-09-22	0.17500	0.175000	0.17500	0.175000	0.000%	4,000	+22,757.143%
2022-09-21	0.17500	0.175000	0.17500	0.175000	0.000%	800	+22,757.143%
2022-09-16	0.17500	0.175000	0.17500	0.175000	-16.587%	22,145	+22,757.143%
2022-09-15	0.20980	0.209800	0.20980	0.209800	+0.672%	2,000	+18,965.777%
2022-09-13	0.20840	0.208400	0.20840	0.208400	-1.929%	2,000	+19,093.858%
2022-09-12	0.21250	0.212500	0.21250	0.212500	+19.718%	2,000	+18,723.529%
2022-09-09	0.17750	0.177500	0.17750	0.177500	0.000%	11,170	+22,435.211%
2022-09-06	0.20000	0.200000	0.17750	0.177500	-7.792%	24,000	+22,435.211%
2022-08-31	0.22750	0.227500	0.19250	0.192500	-1.282%	2,000	+20,679.221%
2022-08-26	0.23050	0.230500	0.19500	0.195000	+1.299%	4,000	+20,412.821%
2022-08-25	0.24500	0.245000	0.19250	0.192500	-21.429%	1,836	+20,679.221%
2022-08-24	0.24500	0.245000	0.24500	0.245000	+15.294%	4,752	+16,226.531%
2022-08-23	0.20000	0.228800	0.20000	0.212500	+6.250%	16,145	+18,723.529%
2022-08-22	0.20000	0.200000	0.20000	0.200000	+3.896%	24,800	+19,900.000%
2022-08-19	0.21250	0.212500	0.19250	0.192500	-9.412%	13,000	+20,679.221%
2022-08-18	0.25000	0.250000	0.20630	0.212500	-20.945%	7,926	+18,723.529%
2022-08-17	0.26880	0.268800	0.26880	0.268800	-19.761%	240	+14,780.952%
2022-08-16	0.22500	0.337500	0.18750	0.335000	+48.889%	283,828	+11,840.299%
2022-08-15	0.22500	0.225000	0.22500	0.225000	-30.233%	800	+17,677.778%
2022-08-12	0.22750	0.322500	0.22750	0.322500	+35.789%	15,685	+12,303.101%
2022-08-11	0.20000	0.237500	0.18130	0.237500	-21.488%	92,564	+16,742.105%
2022-08-10	0.22750	0.302500	0.18750	0.302500	+21.000%	116,625	+13,123.140%
2022-08-09	0.25000	0.250000	0.24000	0.250000	-6.542%	4,860	+15,900.000%
2022-08-08	0.26750	0.267500	0.26750	0.267500	+7.000%	1,033	+14,853.271%
2022-08-05	0.30870	0.308700	0.23250	0.250000	-15.966%	18,020	+15,900.000%
2022-08-04	0.29750	0.297500	0.29750	0.297500	+19.000%	20	+13,345.378%
2022-08-03	0.25500	0.255000	0.25000	0.250000	-32.432%	1,400	+15,900.000%
2022-08-02	0.26380	0.370000	0.20490	0.370000	-1.333%	44,413	+10,710.811%
2022-08-01	0.42500	0.425000	0.30000	0.375000	-22.086%	24,928	+10,566.667%
2022-07-29	0.48130	0.481300	0.48130	0.481300	+75.018%	20	+8,210.825%
2022-07-28	0.56250	0.625000	0.27500	0.275000	-57.692%	3,313	+14,445.455%
2022-07-27	0.65000	0.650000	0.65000	0.650000	-25.714%	400	+6,053.846%
2022-07-26	0.80000	0.875000	0.80000	0.875000	-28.571%	920	+4,471.429%
2022-07-25	1.22500	1.225000	1.22500	1.225000	0.000%	20	+3,165.306%
2022-07-22	1.50000	1.500000	1.02500	1.225000	-18.333%	3,097	+3,165.306%
2022-07-19	1.50000	1.500000	1.50000	1.500000	-22.078%	781	+2,566.667%
2022-06-29	1.92500	1.925000	1.92500	1.925000	+1.316%	4	+1,977.922%
2022-06-23	1.71250	1.900000	1.71250	1.900000	+16.923%	307	+2,005.263%
2022-06-22	1.62500	1.625000	1.62500	1.625000	-5.109%	8	+2,361.538%
2022-06-10	1.71250	1.712500	1.71250	1.712500	+5.385%	200	+2,235.766%
2022-06-09	1.62500	1.625000	1.62500	1.625000	-16.237%	40	+2,361.538%
2022-06-06	1.94000	1.940000	1.94000	1.940000	-1.772%	40	+1,961.856%
2022-05-23	1.97500	1.975000	1.97500	1.975000	-1.250%	560	+1,925.316%
2022-05-12	1.46130	2.200000	1.46130	2.000000	0.000%	2,116	+1,900.000%

.dark-mode .JDhthj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JDhthj{ color: #333333; background-color: white; border: 2px solid #333333; }FFPPFAST FINANCE PAY CORPstock OTC

FFPP
FAST FINANCE PAY CORP
stock OTC