Flexshopper Inc (NQ: FPAY )

3.500 USD +0.430 (+14.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 0.9100 0.9700 0.9100 0.9515 34,200 +0.01(+1.55%)
May 30, 2019 0.9495 0.9497 0.9100 0.9370 79,625 -0.00(-0.26%)
May 29, 2019 0.9300 0.9676 0.9300 0.9394 32,543 -0.00(-0.06%)
May 28, 2019 0.9400 0.9694 0.9200 0.9400 44,766 +0.01(+1.26%)
May 24, 2019 0.9220 0.9400 0.9000 0.9283 172,900 -0.00(-0.18%)
May 23, 2019 0.9200 0.9400 0.9000 0.9300 87,276 +0.01(+1.09%)
May 22, 2019 0.9500 0.9654 0.8900 0.9200 139,529 -0.03(-3.16%)
May 21, 2019 0.9500 1.010 0.8800 0.9500 484,406 +0.03(+3.23%)
May 20, 2019 0.8900 0.9500 0.8600 0.9203 172,337 +0.02(+2.65%)
May 17, 2019 0.8600 0.8965 0.8500 0.8965 82,100 +0.05(+5.45%)
May 16, 2019 0.8500 0.8900 0.8300 0.8502 189,386 +0.01(+0.94%)
May 15, 2019 0.8300 0.8523 0.8100 0.8423 110,560 +0.04(+5.29%)
May 14, 2019 0.8300 0.8300 0.7800 0.8000 343,433 -0.02(-2.44%)
May 13, 2019 0.8400 0.8400 0.8200 0.8200 184,202 -0.02(-1.80%)
May 10, 2019 0.8500 0.8600 0.8240 0.8350 263,900 +0.01(+0.60%)
May 09, 2019 0.8500 0.8600 0.8100 0.8300 282,383 -0.00(-0.01%)
May 08, 2019 0.9800 0.9900 0.8300 0.8301 975,633 -0.25(-23.14%)
May 07, 2019 0.9000 0.9600 0.8800 1.080 973,418 +0.21(+23.95%)
May 06, 2019 0.9222 0.9300 0.8713 0.8713 152,975 -0.01(-0.98%)
May 03, 2019 0.8669 0.8800 0.8550 0.8799 45,100 +0.01(+0.68%)
May 02, 2019 0.8600 0.8990 0.8505 0.8740 117,200 +0.01(+0.92%)
May 01, 2019 0.9000 0.9000 0.8500 0.8660 94,971 -0.00(-0.45%)
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%)
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.