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 (%)
Apr 30, 2019 0.8899 0.8899 0.8501 0.8699 53,565 -0.00(-0.02%)
Apr 29, 2019 0.8750 0.8900 0.8470 0.8701 69,067 +0.01(+0.72%)
Apr 26, 2019 0.8610 0.8995 0.8400 0.8639 202,800 -0.03(-2.93%)
Apr 25, 2019 0.8600 0.9000 0.8500 0.8900 284,173 +0.04(+4.46%)
Apr 24, 2019 0.8667 0.8700 0.8402 0.8520 32,736 -0.00(-0.44%)
Apr 23, 2019 0.8669 0.8892 0.8400 0.8558 148,809 -0.00(-0.31%)
Apr 22, 2019 0.8500 0.8741 0.8300 0.8585 159,869 +0.02(+2.34%)
Apr 18, 2019 0.8254 0.8499 0.8200 0.8389 31,500 +0.01(+1.07%)
Apr 17, 2019 0.8500 0.8695 0.8300 0.8300 93,371 -0.01(-1.31%)
Apr 16, 2019 0.8410 0.8900 0.8400 0.8410 116,337 +0.00(+0.12%)
Apr 15, 2019 0.8767 0.8999 0.8400 0.8400 61,729 +0.01(+0.60%)
Apr 12, 2019 0.8499 0.8700 0.8300 0.8350 132,000 -0.02(-1.76%)
Apr 11, 2019 0.8700 0.8900 0.8400 0.8500 189,072 -0.01(-0.58%)
Apr 10, 2019 0.8400 0.9500 0.8400 0.8550 474,834 +0.01(+1.76%)
Apr 09, 2019 0.8310 0.8490 0.8203 0.8402 56,420 +0.01(+0.67%)
Apr 08, 2019 0.8340 0.8500 0.8300 0.8346 56,858 -0.02(-1.81%)
Apr 05, 2019 0.8756 0.8756 0.8200 0.8500 67,700 +0.01(+0.83%)
Apr 04, 2019 0.8185 0.8750 0.8157 0.8430 117,582 +0.01(+0.60%)
Apr 03, 2019 0.8100 0.8490 0.8100 0.8380 62,057 +0.01(+0.96%)
Apr 02, 2019 0.8300 0.8300 0.8200 0.8300 52,168 -0.00(-0.01%)
Apr 01, 2019 0.8111 0.8490 0.8032 0.8301 62,984 +0.01(+1.36%)
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%)
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.