Flexshopper Inc (NQ: FPAY )

2.740 USD -0.080 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.8243 0.8298 0.8100 0.8190 111,600 -0.01(-1.29%)
Mar 28, 2019 0.8377 0.8387 0.8200 0.8297 143,329 -0.01(-1.31%)
Mar 27, 2019 0.8400 0.8450 0.8352 0.8407 58,553 -0.01(-1.09%)
Mar 26, 2019 0.8500 0.8648 0.8250 0.8500 108,873 +0.00(+0.02%)
Mar 25, 2019 0.8800 0.8800 0.8400 0.8498 103,384 +0.00(+0.05%)
Mar 22, 2019 0.8500 0.8800 0.8250 0.8494 127,800 +0.01(+0.80%)
Mar 21, 2019 0.8500 0.8850 0.8374 0.8427 164,054 -0.01(-0.85%)
Mar 20, 2019 0.8427 0.8512 0.8300 0.8499 63,007 -0.01(-0.60%)
Mar 19, 2019 0.8335 0.8699 0.8325 0.8550 255,660 +0.03(+3.01%)
Mar 18, 2019 0.8400 0.8800 0.8100 0.8300 125,200 -0.02(-1.78%)
Mar 15, 2019 0.9000 0.9000 0.8300 0.8450 154,200 -0.04(-4.85%)
Mar 14, 2019 0.8491 0.8950 0.8100 0.8881 206,820 +0.02(+2.08%)
Mar 13, 2019 0.8700 0.8700 0.7900 0.8700 384,506 +0.01(+1.16%)
Mar 12, 2019 0.9400 1.000 0.8300 0.8600 782,601 -0.05(-5.49%)
Mar 11, 2019 0.9900 0.9900 0.8900 0.9100 628,846 -0.04(-4.21%)
Mar 08, 2019 0.9300 1.040 0.9000 0.9500 1,226,600 +0.02(+1.79%)
Mar 07, 2019 0.9505 0.9744 0.8800 0.9333 345,621 -0.01(-0.71%)
Mar 06, 2019 0.9000 0.9700 0.9000 0.9400 946,407 +0.03(+2.96%)
Mar 05, 2019 0.8550 0.9200 0.8507 0.9130 876,336 +0.06(+6.78%)
Mar 04, 2019 0.8301 0.8590 0.8300 0.8550 88,244 +0.01(+0.59%)
Mar 01, 2019 0.8000 0.8600 0.8000 0.8500 182,700 +0.02(+1.80%)
Feb 28, 2019 0.8160 0.8350 0.8150 0.8350 86,923 +0.02(+2.45%)
Feb 27, 2019 0.8115 0.8150 0.8037 0.8150 48,599 +0.01(+1.72%)
Feb 26, 2019 0.8150 0.8199 0.7950 0.8012 182,056 -0.00(-0.17%)
Feb 25, 2019 0.8000 0.8290 0.7997 0.8026 90,338 -0.02(-2.12%)
Feb 22, 2019 0.8200 0.8400 0.8000 0.8200 237,200 +0.01(+1.42%)
Feb 21, 2019 0.8500 0.8500 0.8050 0.8085 172,638 -0.01(-0.92%)
Feb 20, 2019 0.8300 0.8680 0.8160 0.8160 148,699 -0.01(-0.80%)
Feb 19, 2019 0.8200 0.8600 0.8089 0.8226 137,464 +0.02(+2.82%)
Feb 15, 2019 0.8400 0.8400 0.8000 0.8000 97,200 +0.00(+0.00%)
Feb 14, 2019 0.8139 0.8200 0.7925 0.8000 41,865 +0.00(+0.00%)
Feb 13, 2019 0.8100 0.8200 0.7900 0.8000 73,350 +0.00(+0.11%)
Feb 12, 2019 0.7960 0.8100 0.7902 0.7991 39,159 -0.00(-0.21%)
Feb 11, 2019 0.7805 0.8100 0.7805 0.8008 184,057 +0.02(+2.67%)
Feb 08, 2019 0.7800 0.8000 0.7800 0.7800 124,300 +0.01(+1.21%)
Feb 07, 2019 0.8243 0.8275 0.7700 0.7707 78,739 -0.04(-4.85%)
Feb 06, 2019 0.8300 0.8300 0.8100 0.8100 93,826 -0.01(-1.21%)
Feb 05, 2019 0.8200 0.8490 0.8171 0.8199 105,461 +0.01(+0.96%)
Feb 04, 2019 0.7950 0.8250 0.7950 0.8121 41,240 +0.01(+1.64%)
Feb 01, 2019 0.8050 0.8050 0.7840 0.7990 102,900 -0.00(-0.13%)
Jan 31, 2019 0.8100 0.8100 0.7900 0.8000 96,716 -0.00(-0.42%)
Jan 30, 2019 0.7990 0.8498 0.7700 0.8034 408,164 +0.04(+5.57%)
Jan 29, 2019 0.8230 0.8390 0.7501 0.7610 249,068 -0.06(-6.95%)
Jan 28, 2019 0.8263 0.8263 0.8070 0.8178 103,446 -0.01(-0.99%)
Jan 25, 2019 0.8200 0.8400 0.8150 0.8260 57,000 +0.01(+0.94%)
Jan 24, 2019 0.8380 0.8400 0.8000 0.8183 155,897 -0.04(-4.85%)
Jan 23, 2019 0.8400 0.8600 0.8300 0.8600 64,905 +0.02(+2.38%)
Jan 22, 2019 0.8700 0.8700 0.8300 0.8400 133,694 -0.01(-1.18%)
Jan 18, 2019 0.8450 0.8600 0.8420 0.8500 97,300 +0.00(+0.00%)
Jan 17, 2019 0.8700 0.8800 0.8393 0.8500 162,813 -0.02(-2.30%)
Jan 16, 2019 0.9100 0.9200 0.8700 0.8700 396,282 -0.03(-3.32%)
Jan 15, 2019 0.8501 0.9300 0.8501 0.8999 600,783 +0.06(+7.48%)
Jan 14, 2019 0.8163 0.8600 0.8092 0.8373 426,296 +0.03(+4.01%)
Jan 11, 2019 0.8000 0.8100 0.7900 0.8050 105,000 +0.01(+0.63%)
Jan 10, 2019 0.8100 0.8300 0.7900 0.8000 99,497 -0.03(-3.50%)
Jan 09, 2019 0.8100 0.8400 0.8043 0.8290 124,976 +0.01(+1.12%)
Jan 08, 2019 0.8450 0.8450 0.7800 0.8198 452,543 -0.02(-2.40%)
Jan 07, 2019 0.9400 1.030 0.8100 0.8400 3,479,658 -0.02(-2.33%)
Jan 04, 2019 0.8300 0.8800 0.8300 0.8600 208,000 +0.00(+0.00%)
Jan 03, 2019 0.8700 0.8790 0.8300 0.8600 165,749 -0.01(-1.15%)
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.