Flexshopper Inc (NQ: FPAY )

1.220 -0.020 (-1.61%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.340 2.410 2.310 2.350 44,445 +0.04(+1.73%)
Dec 30, 2021 2.330 2.410 2.280 2.310 57,741 +0.02(+0.87%)
Dec 29, 2021 2.340 2.350 2.270 2.290 54,504 -0.05(-2.14%)
Dec 28, 2021 2.300 2.350 2.290 2.340 25,237 +0.05(+2.18%)
Dec 27, 2021 2.320 2.340 2.290 2.290 56,360 -0.01(-0.43%)
Dec 23, 2021 2.290 2.350 2.270 2.300 124,673 -0.03(-1.29%)
Dec 22, 2021 2.390 2.440 2.300 2.330 61,298 -0.03(-1.27%)
Dec 21, 2021 2.330 2.440 2.285 2.360 121,098 +0.04(+1.72%)
Dec 20, 2021 2.290 2.320 2.180 2.320 148,269 -0.04(-1.69%)
Dec 17, 2021 2.300 2.395 2.250 2.360 117,503 +0.02(+0.85%)
Dec 16, 2021 2.410 2.497 2.290 2.340 96,452 -0.05(-2.09%)
Dec 15, 2021 2.400 2.452 2.300 2.390 93,388 +0.01(+0.42%)
Dec 14, 2021 2.340 2.440 2.300 2.380 50,557 +0.05(+2.15%)
Dec 13, 2021 2.430 2.440 2.280 2.330 130,171 -0.12(-4.90%)
Dec 10, 2021 2.590 2.613 2.420 2.450 123,397 -0.17(-6.49%)
Dec 09, 2021 2.640 2.660 2.520 2.620 106,146 -0.06(-2.24%)
Dec 08, 2021 2.620 2.690 2.520 2.680 43,182 +0.07(+2.68%)
Dec 07, 2021 2.650 2.650 2.460 2.610 38,279 +0.04(+1.56%)
Dec 06, 2021 2.670 2.670 2.420 2.570 144,294 +0.19(+7.98%)
Dec 03, 2021 2.440 2.480 2.360 2.380 111,283 -0.08(-3.25%)
Dec 02, 2021 2.400 2.490 2.390 2.460 157,745 +0.05(+2.07%)
Dec 01, 2021 2.570 2.600 2.390 2.410 99,102 -0.12(-4.74%)
Nov 30, 2021 2.660 2.710 2.500 2.530 116,974 -0.12(-4.53%)
Nov 29, 2021 2.590 2.710 2.530 2.650 140,648 +0.12(+4.74%)
Nov 26, 2021 2.480 2.539 2.440 2.530 106,071 +0.00(+0.00%)
Nov 24, 2021 2.430 2.530 2.430 2.530 54,658 +0.07(+2.85%)
Nov 23, 2021 2.530 2.540 2.400 2.460 113,453 -0.04(-1.60%)
Nov 22, 2021 2.500 2.540 2.390 2.500 238,747 +0.11(+4.60%)
Nov 19, 2021 2.410 2.470 2.380 2.390 265,588 +0.02(+0.84%)
Nov 18, 2021 2.320 2.390 2.360 2.370 162,902 +0.04(+1.72%)
Nov 17, 2021 2.410 2.410 2.270 2.330 177,103 -0.03(-1.27%)
Nov 16, 2021 2.500 2.500 2.270 2.360 429,466 -0.33(-12.27%)
Nov 15, 2021 2.670 2.716 2.550 2.690 240,026 +0.03(+1.13%)
Nov 12, 2021 2.640 2.670 2.560 2.660 140,115 +0.03(+1.14%)
Nov 11, 2021 2.720 2.720 2.610 2.630 52,232 -0.05(-1.87%)
Nov 10, 2021 2.720 2.680 57,400 -0.04(-1.47%)
Nov 09, 2021 2.790 2.820 2.630 2.720 106,442 -0.03(-1.09%)
Nov 08, 2021 2.710 2.770 2.670 2.750 68,281 +0.02(+0.73%)
Nov 05, 2021 2.790 2.790 2.630 2.730 112,147 -0.04(-1.44%)
Nov 04, 2021 2.650 2.790 2.650 2.770 231,352 +0.11(+4.14%)
Nov 03, 2021 2.620 2.690 2.600 2.660 122,980 +0.05(+1.92%)
Nov 02, 2021 2.600 2.630 2.570 2.610 63,980 +0.01(+0.38%)
Nov 01, 2021 2.600 2.660 2.570 2.600 77,567 +0.02(+0.78%)
Oct 29, 2021 2.600 2.560 2.580 97,806 -0.02(-0.77%)
Oct 28, 2021 2.580 2.695 2.521 2.600 306,859 +0.00(+0.00%)
Oct 27, 2021 2.650 2.667 2.560 2.600 190,323 -0.03(-1.14%)
Oct 26, 2021 2.640 2.630 65,251 +0.00(+0.00%)
Oct 25, 2021 2.620 2.720 2.620 2.630 140,297 -0.01(-0.38%)
Oct 22, 2021 2.650 2.678 2.560 2.640 133,436 -0.04(-1.49%)
Oct 21, 2021 2.740 2.900 2.610 2.680 238,389 -0.06(-2.19%)
Oct 20, 2021 2.730 2.780 2.710 2.740 63,117 +0.02(+0.74%)
Oct 19, 2021 2.780 2.783 2.680 2.720 72,689 +0.00(+0.00%)
Oct 18, 2021 2.750 2.790 2.680 2.720 104,258 -0.02(-0.73%)
Oct 15, 2021 2.870 2.890 2.707 2.740 139,612 -0.08(-2.84%)
Oct 14, 2021 2.900 2.930 2.800 2.820 49,152 -0.03(-1.05%)
Oct 13, 2021 2.840 2.880 2.790 2.850 59,617 +0.04(+1.42%)
Oct 12, 2021 2.840 2.910 2.750 2.810 109,153 -0.03(-1.06%)
Oct 11, 2021 2.850 2.940 2.820 2.840 156,106 -0.05(-1.73%)
Oct 08, 2021 2.950 2.990 2.840 2.890 68,282 -0.05(-1.70%)
Oct 07, 2021 3.030 3.110 2.930 2.940 77,880 -0.03(-1.01%)
Oct 06, 2021 2.910 3.098 2.800 2.970 230,433 +0.03(+1.02%)
Oct 05, 2021 2.880 3.020 2.850 2.940 93,452 +0.09(+3.16%)
Oct 04, 2021 3.020 3.060 2.824 2.850 213,811 -0.22(-7.17%)
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.