Skip to main content

Flexshopper Inc (NQ: FPAY )

1.189 -0.031 (-2.51%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 1.180 1.190 1.140 1.189 11,260 -0.03(-2.51%)
Jul 16, 2024 1.190 1.225 1.160 1.220 20,792 +0.03(+2.10%)
Jul 15, 2024 1.230 1.250 1.190 1.195 13,147 -0.01(-0.42%)
Jul 12, 2024 1.150 1.250 1.150 1.200 19,592 +0.03(+2.56%)
Jul 11, 2024 1.180 1.200 1.151 1.170 5,922 +0.01(+0.86%)
Jul 10, 2024 1.170 1.180 1.140 1.160 13,699 +0.00(+0.00%)
Jul 09, 2024 1.150 1.179 1.150 1.160 8,399 -0.00(-0.34%)
Jul 08, 2024 1.170 1.180 1.150 1.164 20,342 -0.02(-1.36%)
Jul 05, 2024 1.200 1.260 1.150 1.180 35,928 -0.06(-4.84%)
Jul 03, 2024 1.250 1.280 1.230 1.240 12,669 +0.00(+0.00%)
Jul 02, 2024 1.240 1.280 1.190 1.240 11,332 -0.03(-2.36%)
Jul 01, 2024 1.240 1.280 1.230 1.270 11,684 -0.01(-0.78%)
Jun 28, 2024 1.260 1.280 1.251 1.280 30,721 +0.04(+3.23%)
Jun 27, 2024 1.200 1.260 1.200 1.240 18,382 -0.01(-0.80%)
Jun 26, 2024 1.230 1.250 1.210 1.250 25,241 +0.01(+0.81%)
Jun 25, 2024 1.170 1.240 1.150 1.240 35,344 +0.04(+3.33%)
Jun 24, 2024 1.280 1.280 1.200 1.200 12,333 -0.05(-4.00%)
Jun 21, 2024 1.230 1.250 1.200 1.250 25,368 +0.03(+2.46%)
Jun 20, 2024 1.220 1.270 1.220 1.220 10,800 +0.00(+0.00%)
Jun 18, 2024 1.280 1.290 1.180 1.220 24,307 +0.00(+0.00%)
Jun 17, 2024 1.250 1.260 1.170 1.220 59,277 -0.04(-3.17%)
Jun 14, 2024 1.290 1.290 1.230 1.260 29,182 +0.01(+0.40%)
Jun 13, 2024 1.250 1.255 1.220 1.255 26,061 +0.04(+3.29%)
Jun 12, 2024 1.180 1.230 1.170 1.215 16,186 +0.04(+2.97%)
Jun 11, 2024 1.140 1.186 1.130 1.180 48,870 +0.02(+1.72%)
Jun 10, 2024 1.200 1.200 1.150 1.160 44,670 +0.00(+0.00%)
Jun 07, 2024 1.100 1.200 1.100 1.160 145,234 +0.04(+3.58%)
Jun 06, 2024 1.120 1.120 1.100 1.120 24,114 +0.02(+1.81%)
Jun 05, 2024 1.080 1.120 1.080 1.100 27,511 +0.02(+1.85%)
Jun 04, 2024 1.100 1.120 1.080 1.080 41,566 -0.03(-2.70%)
Jun 03, 2024 1.100 1.120 1.060 1.110 110,495 +0.01(+0.91%)
May 31, 2024 1.110 1.110 1.060 1.100 38,472 -0.01(-0.90%)
May 30, 2024 1.140 1.140 1.052 1.110 72,064 -0.03(-2.63%)
May 29, 2024 1.110 1.170 1.107 1.140 41,743 +0.00(+0.00%)
May 28, 2024 1.130 1.155 1.130 1.140 20,322 -0.01(-0.92%)
May 24, 2024 1.130 1.160 1.130 1.151 11,587 +0.01(+0.93%)
May 23, 2024 1.170 1.178 1.130 1.140 48,976 -0.03(-2.56%)
May 22, 2024 1.140 1.180 1.100 1.170 34,954 +0.02(+1.74%)
May 21, 2024 1.190 1.200 1.150 1.150 82,981 -0.03(-2.54%)
May 20, 2024 1.100 1.190 1.100 1.180 54,992 +0.07(+6.31%)
May 17, 2024 1.090 1.138 1.090 1.110 118,800 -0.03(-2.63%)
May 16, 2024 1.100 1.150 1.090 1.140 85,935 +0.04(+3.64%)
May 15, 2024 1.070 1.130 1.070 1.100 23,368 +0.00(+0.00%)
May 14, 2024 1.150 1.150 1.070 1.100 85,622 -0.00(-0.28%)
May 13, 2024 1.100 1.140 1.080 1.103 78,355 -0.01(-0.62%)
May 10, 2024 1.120 1.135 1.110 1.110 22,541 +0.00(+0.00%)
May 09, 2024 1.160 1.166 1.060 1.110 73,896 -0.08(-6.72%)
May 08, 2024 1.060 1.190 1.060 1.190 52,634 +0.09(+8.18%)
May 07, 2024 1.110 1.120 1.070 1.100 42,610 +0.01(+0.92%)
May 06, 2024 1.020 1.120 1.020 1.090 93,497 +0.05(+4.81%)
May 03, 2024 1.040 1.060 1.030 1.040 47,020 +0.01(+0.97%)
May 02, 2024 1.080 1.090 1.030 1.030 63,433 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.