Flexshopper Inc (NQ: FPAY )

0.8999 +0.0002 (+0.02%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 0.9100 0.9120 0.8998 0.8999 12,266 +0.00(+0.02%)
Jun 30, 2022 0.8601 0.9000 0.8601 0.8997 29,232 +0.01(+1.09%)
Jun 29, 2022 0.9100 0.9193 0.8601 0.8900 6,859 -0.02(-2.22%)
Jun 28, 2022 0.8600 0.9198 0.8600 0.9102 12,133 +0.00(+0.52%)
Jun 27, 2022 0.9599 0.9599 0.8801 0.9055 42,359 +0.05(+5.84%)
Jun 24, 2022 1.030 1.067 0.8555 0.8555 45,051 -0.19(-18.52%)
Jun 23, 2022 1.010 1.150 1.000 1.050 21,875 +0.06(+5.71%)
Jun 22, 2022 0.9349 1.015 0.9337 0.9933 19,256 +0.06(+6.25%)
Jun 21, 2022 0.9700 0.9700 0.9073 0.9349 43,001 -0.03(-2.67%)
Jun 17, 2022 1.010 1.081 0.8320 0.9605 88,301 -0.03(-2.97%)
Jun 16, 2022 1.060 1.060 0.9517 0.9899 69,078 -0.06(-5.72%)
Jun 15, 2022 1.040 1.100 1.040 1.050 60,593 +0.02(+1.94%)
Jun 14, 2022 1.050 1.070 1.015 1.030 17,167 +0.01(+0.98%)
Jun 13, 2022 1.120 1.120 1.010 1.020 34,997 -0.11(-9.73%)
Jun 10, 2022 1.110 1.140 1.090 1.130 35,143 -0.03(-2.59%)
Jun 09, 2022 1.190 1.190 1.159 1.160 7,492 -0.01(-0.85%)
Jun 08, 2022 1.170 1.170 1.150 1.170 2,967 +0.02(+1.74%)
Jun 07, 2022 1.170 1.170 1.060 1.150 82,622 -0.01(-0.86%)
Jun 06, 2022 1.203 1.203 1.160 1.160 11,400 -0.04(-3.33%)
Jun 03, 2022 1.190 1.250 1.190 1.200 11,801 -0.02(-1.64%)
Jun 02, 2022 1.190 1.230 1.190 1.220 4,631 +0.02(+1.67%)
Jun 01, 2022 1.140 1.230 1.140 1.200 45,215 +0.04(+3.45%)
May 31, 2022 1.200 1.200 1.110 1.160 125,231 -0.05(-4.26%)
May 27, 2022 1.131 1.266 1.131 1.212 13,563 +0.01(+0.97%)
May 26, 2022 1.120 1.270 1.120 1.200 50,058 -0.01(-0.83%)
May 25, 2022 1.190 1.230 1.180 1.210 9,990 +0.05(+4.31%)
May 24, 2022 1.190 1.250 1.133 1.160 46,160 -0.08(-6.45%)
May 23, 2022 1.190 1.240 1.190 1.240 19,725 +0.04(+3.33%)
May 20, 2022 1.240 1.245 1.190 1.200 19,286 -0.06(-4.76%)
May 19, 2022 1.210 1.260 1.150 1.260 63,456 +0.03(+2.44%)
May 18, 2022 1.250 1.260 1.180 1.230 100,600 -0.01(-0.81%)
May 17, 2022 0.9400 1.319 0.9400 1.240 936,713 +0.33(+36.88%)
May 16, 2022 0.8700 0.9137 0.8301 0.9059 119,514 +0.04(+4.10%)
May 13, 2022 0.8700 0.9697 0.8700 0.8702 132,984 +0.00(+0.02%)
May 12, 2022 0.9900 1.000 0.8334 0.8700 69,672 -0.11(-11.22%)
May 11, 2022 1.000 1.067 0.9800 0.9800 17,401 -0.02(-2.00%)
May 10, 2022 1.000 1.065 1.000 1.000 28,964 -0.01(-0.99%)
May 09, 2022 1.000 1.019 1.000 1.010 22,184 +0.00(+0.00%)
May 06, 2022 1.000 1.030 1.000 1.010 26,809 -0.01(-0.98%)
May 05, 2022 1.050 1.050 1.000 1.020 60,524 -0.03(-2.86%)
May 04, 2022 1.100 1.150 1.020 1.050 24,581 -0.04(-3.67%)
May 03, 2022 1.110 1.129 1.060 1.090 68,056 +0.03(+2.83%)
May 02, 2022 1.110 1.150 1.060 1.060 22,603 -0.08(-7.02%)
Apr 29, 2022 1.210 1.210 1.110 1.140 13,909 -0.05(-4.20%)
Apr 28, 2022 1.160 1.218 1.133 1.190 21,642 -0.04(-3.25%)
Apr 27, 2022 1.210 1.270 1.170 1.230 49,519 +0.02(+1.65%)
Apr 26, 2022 1.260 1.260 1.190 1.210 16,128 -0.06(-4.72%)
Apr 25, 2022 1.200 1.294 1.170 1.270 9,829 +0.05(+4.10%)
Apr 22, 2022 1.270 1.310 1.220 1.220 42,689 -0.09(-6.87%)
Apr 21, 2022 1.340 1.365 1.260 1.310 47,191 -0.04(-2.96%)
Apr 20, 2022 1.390 1.390 1.320 1.350 11,495 +0.00(+0.00%)
Apr 19, 2022 1.400 1.400 1.320 1.350 36,824 -0.02(-1.82%)
Apr 18, 2022 1.400 1.400 1.370 1.375 10,978 -0.02(-1.79%)
Apr 14, 2022 1.400 1.480 1.370 1.400 44,293 -0.02(-1.41%)
Apr 13, 2022 1.390 1.488 1.385 1.420 19,377 +0.00(+0.00%)
Apr 12, 2022 1.390 1.540 1.390 1.420 32,253 +0.01(+0.71%)
Apr 11, 2022 1.490 1.510 1.410 1.410 62,429 -0.14(-9.03%)
Apr 08, 2022 1.500 1.555 1.500 1.550 18,232 +0.03(+1.97%)
Apr 07, 2022 1.630 1.630 1.490 1.520 57,613 -0.04(-2.56%)
Apr 06, 2022 1.640 1.690 1.500 1.560 34,326 -0.12(-7.14%)
Apr 05, 2022 1.680 1.680 1.590 1.680 35,477 +0.09(+5.66%)
Apr 04, 2022 1.650 1.650 1.530 1.590 79,644 -0.05(-3.05%)
Apr 01, 2022 1.700 1.720 1.590 1.640 30,452 -0.07(-4.09%)
Mar 31, 2022 1.830 1.830 1.710 1.710 46,030 -0.17(-9.04%)
Mar 30, 2022 1.850 1.880 1.750 1.880 40,233 +0.06(+3.30%)
Mar 29, 2022 1.800 1.840 1.770 1.820 23,410 +0.04(+2.25%)
Mar 28, 2022 1.740 1.829 1.650 1.780 49,314 +0.05(+2.89%)
Mar 25, 2022 1.720 1.750 1.620 1.730 45,263 +0.04(+2.37%)
Mar 24, 2022 1.660 1.700 1.655 1.690 10,666 +0.03(+1.81%)
Mar 23, 2022 1.770 1.800 1.660 1.660 21,182 -0.08(-4.60%)
Mar 22, 2022 1.580 1.740 1.580 1.740 27,080 +0.14(+8.75%)
Mar 21, 2022 1.570 1.650 1.570 1.600 26,493 -0.03(-1.84%)
Mar 18, 2022 1.560 1.660 1.540 1.630 72,691 +0.06(+3.82%)
Mar 17, 2022 1.500 1.580 1.480 1.570 32,476 +0.07(+4.67%)
Mar 16, 2022 1.480 1.551 1.460 1.500 50,567 -0.03(-1.96%)
Mar 15, 2022 1.550 1.550 1.480 1.530 52,079 -0.02(-1.29%)
Mar 14, 2022 1.540 1.600 1.540 1.550 17,629 -0.07(-4.32%)
Mar 11, 2022 1.710 1.710 1.595 1.620 44,435 +0.03(+1.57%)
Mar 10, 2022 1.600 1.640 1.530 1.595 36,867 -0.05(-3.33%)
Mar 09, 2022 1.820 1.820 1.540 1.650 65,620 +0.14(+9.27%)
Mar 08, 2022 1.560 1.590 1.500 1.510 58,739 -0.03(-1.95%)
Mar 07, 2022 1.510 1.600 1.510 1.540 55,997 +0.03(+1.99%)
Mar 04, 2022 1.570 1.590 1.510 1.510 15,557 -0.06(-3.81%)
Mar 03, 2022 1.570 1.600 1.520 1.570 31,091 +0.02(+1.28%)
Mar 02, 2022 1.550 1.640 1.510 1.550 14,369 -0.02(-1.27%)
Mar 01, 2022 1.570 1.680 1.540 1.570 55,385 -0.01(-0.63%)
Feb 28, 2022 1.580 1.650 1.550 1.580 30,791 -0.03(-1.86%)
Feb 25, 2022 1.500 1.610 1.550 1.610 29,443 +0.15(+10.27%)
Feb 24, 2022 1.520 1.506 1.410 1.460 29,233 -0.07(-4.58%)
Feb 23, 2022 1.570 1.640 1.520 1.530 22,055 -0.03(-1.92%)
Feb 22, 2022 1.590 1.618 1.520 1.560 29,991 -0.05(-3.11%)
Feb 18, 2022 1.610 0 -0.07(-4.17%)
Feb 17, 2022 1.720 1.750 1.660 1.680 40,367 -0.06(-3.45%)
Feb 16, 2022 1.750 1.800 1.680 1.740 67,395 -0.01(-0.57%)
Feb 15, 2022 1.700 1.750 1.680 1.750 33,311 +0.07(+4.17%)
Feb 14, 2022 1.670 1.750 1.660 1.680 43,339 +0.01(+0.60%)
Feb 11, 2022 1.920 1.920 1.660 1.670 96,150 -0.25(-13.02%)
Feb 10, 2022 1.640 1.920 1.606 1.920 237,037 +0.23(+13.61%)
Feb 09, 2022 1.590 1.700 1.590 1.690 76,136 +0.10(+6.29%)
Feb 08, 2022 1.540 1.610 1.540 1.590 47,948 +0.06(+3.92%)
Feb 07, 2022 1.680 1.700 1.520 1.530 161,023 -0.18(-10.26%)
Feb 04, 2022 1.690 1.740 1.670 1.705 17,965 -0.00(-0.29%)
Feb 03, 2022 1.700 1.710 66,205 -0.01(-0.29%)
Feb 02, 2022 1.800 1.800 1.710 1.715 31,125 -0.04(-2.56%)
Feb 01, 2022 1.800 1.826 1.750 1.760 44,511 -0.07(-3.83%)
Jan 31, 2022 1.800 1.830 37,674 +0.05(+2.81%)
Jan 28, 2022 1.750 1.890 1.740 1.780 46,155 +0.03(+1.42%)
Jan 27, 2022 1.860 1.940 1.680 1.755 48,737 -0.09(-4.62%)
Jan 26, 2022 1.900 2.040 1.830 1.840 85,308 -0.07(-3.66%)
Jan 25, 2022 1.790 1.980 1.790 1.910 34,112 +0.11(+6.11%)
Jan 24, 2022 1.980 1.980 1.695 1.800 159,871 -0.09(-4.76%)
Jan 21, 2022 2.010 2.110 1.880 1.890 110,679 -0.12(-5.97%)
Jan 20, 2022 2.120 2.120 2.000 2.010 29,276 -0.09(-4.29%)
Jan 19, 2022 2.100 2.115 2.060 2.100 37,031 -0.03(-1.41%)
Jan 18, 2022 2.060 2.140 2.060 2.130 47,649 +0.07(+3.40%)
Jan 14, 2022 2.060 0 -0.06(-2.83%)
Jan 13, 2022 2.180 2.240 2.100 2.120 79,019 -0.06(-2.75%)
Jan 12, 2022 2.070 2.190 2.070 2.180 39,926 +0.09(+4.31%)
Jan 11, 2022 2.060 2.140 2.010 2.090 39,539 +0.04(+1.95%)
Jan 10, 2022 2.180 2.250 1.860 2.050 187,599 -0.14(-6.39%)
Jan 07, 2022 2.400 2.400 2.170 2.190 57,608 -0.10(-4.37%)
Jan 06, 2022 2.310 2.410 2.220 2.290 21,870 -0.04(-1.72%)
Jan 05, 2022 2.310 2.350 2.210 2.330 91,222 +0.01(+0.43%)
Jan 04, 2022 2.380 2.389 2.300 2.320 73,595 -0.06(-2.52%)
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.