Flexshopper Inc (NQ: FPAY )

1.210 +0.050 (+4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 28, 2017 3.910 3.910 3.800 3.800 1,807 -0.07(-1.81%)
Dec 26, 2017 3.870 3.870 3.870 0 -0.19(-4.68%)
Dec 22, 2017 3.850 4.104 3.849 4.060 17,488 +0.19(+4.94%)
Dec 21, 2017 3.850 4.049 3.800 3.869 3,761 +0.01(+0.23%)
Dec 20, 2017 3.850 3.890 3.850 3.860 4,665 +0.01(+0.26%)
Dec 18, 2017 3.850 3.850 3.850 41 -0.20(-4.94%)
Dec 15, 2017 3.830 4.100 3.830 4.050 9,803 +0.25(+6.58%)
Dec 12, 2017 3.800 3.800 3.800 34 -0.14(-3.55%)
Dec 08, 2017 3.940 3.940 3.940 31 +0.40(+11.30%)
Dec 07, 2017 3.770 4.060 3.540 3.540 4,017 -0.33(-8.53%)
Dec 06, 2017 3.855 4.161 3.830 3.870 14,200 +0.18(+4.88%)
Dec 05, 2017 3.680 3.828 3.550 3.690 15,914 +0.02(+0.54%)
Dec 04, 2017 3.600 3.740 3.600 3.670 1,039 +0.00(+0.00%)
Dec 01, 2017 3.570 3.680 3.440 3.670 6,102 +0.07(+1.94%)
Nov 30, 2017 3.260 3.610 3.205 3.600 10,631 +0.18(+5.26%)
Nov 29, 2017 3.634 3.634 3.311 3.420 3,014 -0.04(-1.16%)
Nov 28, 2017 3.670 3.860 3.460 3.460 25,416 -0.17(-4.68%)
Nov 27, 2017 3.630 3.630 3.630 3.630 213 -0.07(-1.89%)
Nov 24, 2017 3.610 3.721 3.610 3.700 1,482 -0.06(-1.60%)
Nov 22, 2017 3.930 3.939 3.750 3.760 4,631 -0.04(-1.05%)
Nov 21, 2017 4.000 4.170 3.792 3.800 23,604 -0.07(-1.92%)
Nov 20, 2017 3.750 4.200 3.750 3.874 15,371 -0.03(-0.66%)
Nov 17, 2017 3.770 4.029 3.740 3.900 36,051 +0.13(+3.45%)
Nov 16, 2017 3.760 3.770 3.610 3.770 5,456 +0.10(+2.72%)
Nov 15, 2017 3.740 3.924 3.620 3.670 19,450 -0.05(-1.41%)
Nov 14, 2017 3.660 3.744 3.660 3.723 1,220 +0.08(+2.27%)
Nov 13, 2017 4.200 4.230 3.630 3.640 12,329 -0.48(-11.66%)
Nov 09, 2017 4.120 4.120 4.120 8 +0.02(+0.50%)
Nov 08, 2017 4.100 4.232 3.750 4.100 6,771 -0.05(-1.20%)
Nov 07, 2017 4.150 4.150 4.150 4.150 113 -0.04(-0.95%)
Nov 06, 2017 4.210 4.210 4.190 4.190 2,007 -0.02(-0.48%)
Nov 03, 2017 4.210 4.210 4.210 4.210 147 +0.06(+1.45%)
Nov 02, 2017 4.250 4.290 4.150 4.150 4,532 -0.10(-2.35%)
Nov 01, 2017 4.178 4.250 4.178 4.250 1,113 +0.16(+3.91%)
Oct 31, 2017 4.100 4.100 4.090 4.090 2,000 -0.12(-2.85%)
Oct 25, 2017 4.210 4.210 4.210 0 -0.12(-2.77%)
Oct 24, 2017 4.330 4.330 4.330 4.330 1,500 +0.05(+1.17%)
Oct 20, 2017 4.280 4.280 4.280 11 -0.07(-1.61%)
Oct 19, 2017 4.350 4.350 4.350 4.350 1,030 +0.01(+0.23%)
Oct 18, 2017 4.460 4.500 4.180 4.340 9,705 -0.10(-2.25%)
Oct 17, 2017 4.604 4.604 4.280 4.440 6,381 -0.26(-5.53%)
Oct 13, 2017 4.700 4.700 4.700 14 +0.17(+3.75%)
Oct 12, 2017 4.700 4.730 4.420 4.530 9,886 -0.01(-0.22%)
Oct 11, 2017 4.700 4.700 4.160 4.540 8,474 -0.21(-4.42%)
Oct 10, 2017 4.958 4.990 4.750 4.750 6,621 -0.13(-2.66%)
Oct 09, 2017 4.830 4.890 4.545 4.880 7,903 -0.12(-2.40%)
Oct 06, 2017 5.170 5.357 4.960 5.000 4,219 +0.04(+0.84%)
Oct 05, 2017 5.070 5.070 4.715 4.958 4,387 -0.29(-5.55%)
Oct 03, 2017 5.250 5.250 5.250 60 +0.00(+0.00%)
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.