Flexshopper Inc (NQ: FPAY )

2.380 USD -0.080 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 2.800 2.850 2.510 2.700 335,197 -0.10(-3.57%)
May 27, 2021 2.760 2.980 2.710 2.800 199,155 +0.03(+1.08%)
May 26, 2021 2.840 2.870 2.760 2.770 64,008 -0.02(-0.72%)
May 25, 2021 2.800 2.870 2.780 2.790 46,235 +0.04(+1.45%)
May 24, 2021 2.790 2.800 2.710 2.750 56,534 -0.03(-1.08%)
May 21, 2021 2.840 2.870 2.780 2.780 62,304 -0.07(-2.46%)
May 20, 2021 2.780 2.880 2.747 2.850 48,370 +0.06(+2.15%)
May 19, 2021 2.750 2.820 2.710 2.790 71,825 +0.00(+0.00%)
May 18, 2021 2.810 2.940 2.725 2.790 204,116 +0.07(+2.57%)
May 17, 2021 2.650 2.730 2.621 2.720 133,154 +0.09(+3.42%)
May 14, 2021 2.480 2.660 2.457 2.630 109,258 +0.19(+7.79%)
May 13, 2021 2.350 2.490 2.350 2.440 300,374 +0.15(+6.55%)
May 12, 2021 2.320 2.420 2.281 2.290 63,542 -0.07(-2.97%)
May 11, 2021 2.320 2.480 2.310 2.360 104,664 -0.09(-3.67%)
May 10, 2021 2.450 2.560 2.370 2.450 169,613 +0.00(+0.00%)
May 07, 2021 2.270 2.490 2.270 2.450 67,038 +0.18(+7.93%)
May 06, 2021 2.340 2.350 2.250 2.270 121,530 -0.04(-1.73%)
May 05, 2021 2.340 2.440 2.310 2.310 60,230 -0.04(-1.70%)
May 04, 2021 2.310 2.440 2.260 2.350 78,219 -0.01(-0.42%)
May 03, 2021 2.550 2.590 2.330 2.360 251,246 -0.18(-7.09%)
Apr 30, 2021 2.580 2.605 2.540 2.540 74,100 -0.06(-2.31%)
Apr 29, 2021 2.690 2.750 2.580 2.600 35,980 -0.08(-2.99%)
Apr 28, 2021 2.670 2.760 2.621 2.680 37,573 +0.02(+0.75%)
Apr 27, 2021 2.700 2.760 2.620 2.660 78,467 +0.03(+1.14%)
Apr 26, 2021 2.820 2.820 2.503 2.630 278,557 -0.12(-4.36%)
Apr 23, 2021 2.370 2.860 2.360 2.750 416,600 +0.42(+18.03%)
Apr 22, 2021 2.320 2.480 2.300 2.330 74,481 +0.05(+2.19%)
Apr 21, 2021 2.190 2.330 2.110 2.280 79,934 +0.12(+5.56%)
Apr 20, 2021 2.160 2.240 2.080 2.160 91,369 -0.01(-0.46%)
Apr 19, 2021 2.280 2.280 2.100 2.170 175,949 -0.10(-4.19%)
Apr 16, 2021 2.330 2.350 2.210 2.265 134,300 -0.09(-4.03%)
Apr 15, 2021 2.380 2.420 2.310 2.360 43,458 -0.02(-0.84%)
Apr 14, 2021 2.300 2.440 2.300 2.380 62,332 +0.03(+1.28%)
Apr 13, 2021 2.430 2.470 2.300 2.350 111,310 -0.11(-4.47%)
Apr 12, 2021 2.550 2.580 2.400 2.460 128,606 -0.07(-2.77%)
Apr 09, 2021 2.590 2.650 2.399 2.530 114,500 -0.03(-1.17%)
Apr 08, 2021 2.690 2.690 2.500 2.560 142,643 -0.09(-3.40%)
Apr 07, 2021 2.640 2.750 2.620 2.650 72,779 +0.02(+0.76%)
Apr 06, 2021 2.620 2.720 2.620 2.630 50,533 -0.07(-2.59%)
Apr 05, 2021 2.640 2.780 2.570 2.700 255,682 +0.07(+2.66%)
Apr 01, 2021 2.620 3.130 2.570 2.630 2,044,300 +0.00(+0.00%)
Mar 31, 2021 2.540 2.670 2.540 2.630 43,818 +0.09(+3.54%)
Mar 30, 2021 2.520 2.570 2.370 2.540 78,215 +0.02(+0.79%)
Mar 29, 2021 2.680 2.680 2.430 2.520 177,173 -0.19(-7.01%)
Mar 26, 2021 2.750 2.750 2.500 2.710 142,500 +0.01(+0.37%)
Mar 25, 2021 2.670 2.750 2.420 2.700 137,115 +0.05(+1.89%)
Mar 24, 2021 2.790 2.800 2.600 2.650 60,859 -0.10(-3.64%)
Mar 23, 2021 2.870 2.880 2.700 2.750 182,353 -0.18(-6.14%)
Mar 22, 2021 2.960 2.960 2.800 2.930 67,698 +0.00(+0.00%)
Mar 19, 2021 2.880 2.930 2.770 2.930 102,800 +0.11(+3.90%)
Mar 18, 2021 3.000 3.060 2.770 2.820 80,162 -0.19(-6.31%)
Mar 17, 2021 3.060 3.100 2.760 3.010 164,231 -0.05(-1.63%)
Mar 16, 2021 3.120 3.240 2.960 3.060 85,649 -0.04(-1.29%)
Mar 15, 2021 3.400 3.590 3.030 3.100 203,491 -0.25(-7.46%)
Mar 12, 2021 3.040 3.350 3.025 3.350 206,500 +0.39(+13.18%)
Mar 11, 2021 2.990 2.990 2.920 2.960 76,810 +0.05(+1.72%)
Mar 10, 2021 2.880 3.000 2.880 2.910 109,518 +0.04(+1.39%)
Mar 09, 2021 2.650 2.970 2.450 2.870 245,749 +0.19(+7.09%)
Mar 08, 2021 2.640 2.900 2.600 2.680 86,807 +0.01(+0.37%)
Mar 05, 2021 2.680 2.704 2.400 2.670 127,100 +0.04(+1.52%)
Mar 04, 2021 2.710 2.750 2.460 2.630 209,147 -0.10(-3.66%)
Mar 03, 2021 2.770 2.820 2.520 2.730 256,365 -0.03(-1.09%)
Mar 02, 2021 2.900 2.980 2.750 2.760 127,090 -0.10(-3.50%)
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.