Flexshopper Inc (NQ: FPAY )

1.200 -0.010 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.580 1.650 1.550 1.580 30,791 -0.03(-1.86%)
Feb 25, 2022 1.500 1.610 1.550 1.610 29,443 +0.15(+10.27%)
Feb 24, 2022 1.520 1.506 1.410 1.460 29,233 -0.07(-4.58%)
Feb 23, 2022 1.570 1.640 1.520 1.530 22,055 -0.03(-1.92%)
Feb 22, 2022 1.590 1.618 1.520 1.560 29,991 -0.05(-3.11%)
Feb 18, 2022 1.610 0 -0.07(-4.17%)
Feb 17, 2022 1.720 1.750 1.660 1.680 40,367 -0.06(-3.45%)
Feb 16, 2022 1.750 1.800 1.680 1.740 67,395 -0.01(-0.57%)
Feb 15, 2022 1.700 1.750 1.680 1.750 33,311 +0.07(+4.17%)
Feb 14, 2022 1.670 1.750 1.660 1.680 43,339 +0.01(+0.60%)
Feb 11, 2022 1.920 1.920 1.660 1.670 96,150 -0.25(-13.02%)
Feb 10, 2022 1.640 1.920 1.606 1.920 237,037 +0.23(+13.61%)
Feb 09, 2022 1.590 1.700 1.590 1.690 76,136 +0.10(+6.29%)
Feb 08, 2022 1.540 1.610 1.540 1.590 47,948 +0.06(+3.92%)
Feb 07, 2022 1.680 1.700 1.520 1.530 161,023 -0.18(-10.26%)
Feb 04, 2022 1.690 1.740 1.670 1.705 17,965 -0.00(-0.29%)
Feb 03, 2022 1.700 1.710 66,205 -0.01(-0.29%)
Feb 02, 2022 1.800 1.800 1.710 1.715 31,125 -0.04(-2.56%)
Feb 01, 2022 1.800 1.826 1.750 1.760 44,511 -0.07(-3.83%)
Jan 31, 2022 1.800 1.830 37,674 +0.05(+2.81%)
Jan 28, 2022 1.750 1.890 1.740 1.780 46,155 +0.03(+1.42%)
Jan 27, 2022 1.860 1.940 1.680 1.755 48,737 -0.09(-4.62%)
Jan 26, 2022 1.900 2.040 1.830 1.840 85,308 -0.07(-3.66%)
Jan 25, 2022 1.790 1.980 1.790 1.910 34,112 +0.11(+6.11%)
Jan 24, 2022 1.980 1.980 1.695 1.800 159,871 -0.09(-4.76%)
Jan 21, 2022 2.010 2.110 1.880 1.890 110,679 -0.12(-5.97%)
Jan 20, 2022 2.120 2.120 2.000 2.010 29,276 -0.09(-4.29%)
Jan 19, 2022 2.100 2.115 2.060 2.100 37,031 -0.03(-1.41%)
Jan 18, 2022 2.060 2.140 2.060 2.130 47,649 +0.07(+3.40%)
Jan 14, 2022 2.060 0 -0.06(-2.83%)
Jan 13, 2022 2.180 2.240 2.100 2.120 79,019 -0.06(-2.75%)
Jan 12, 2022 2.070 2.190 2.070 2.180 39,926 +0.09(+4.31%)
Jan 11, 2022 2.060 2.140 2.010 2.090 39,539 +0.04(+1.95%)
Jan 10, 2022 2.180 2.250 1.860 2.050 187,599 -0.14(-6.39%)
Jan 07, 2022 2.400 2.400 2.170 2.190 57,608 -0.10(-4.37%)
Jan 06, 2022 2.310 2.410 2.220 2.290 21,870 -0.04(-1.72%)
Jan 05, 2022 2.310 2.350 2.210 2.330 91,222 +0.01(+0.43%)
Jan 04, 2022 2.380 2.389 2.300 2.320 73,595 -0.06(-2.52%)
Jan 03, 2022 2.370 2.420 2.330 2.380 36,255 +0.03(+1.28%)
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%)
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.