Flexshopper Inc (NQ: FPAY )

2.390 USD -0.040 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 2.420 2.439 2.350 2.390 20,223 -0.04(-1.65%)
Jul 22, 2021 2.440 2.460 2.370 2.430 22,487 -0.02(-0.82%)
Jul 21, 2021 2.390 2.490 2.390 2.450 53,488 +0.05(+2.08%)
Jul 20, 2021 2.330 2.450 2.280 2.400 71,589 +0.08(+3.45%)
Jul 19, 2021 2.360 2.370 2.300 2.320 70,616 -0.08(-3.33%)
Jul 16, 2021 2.360 2.470 2.360 2.400 34,698 +0.05(+2.13%)
Jul 15, 2021 2.550 2.560 2.330 2.350 308,199 -0.22(-8.56%)
Jul 14, 2021 2.690 2.720 2.570 2.570 55,623 -0.09(-3.38%)
Jul 13, 2021 2.670 2.709 2.610 2.660 42,483 +0.02(+0.76%)
Jul 12, 2021 2.770 2.844 2.560 2.640 95,150 -0.13(-4.69%)
Jul 09, 2021 2.840 2.880 2.750 2.770 97,552 -0.02(-0.72%)
Jul 08, 2021 2.930 2.930 2.780 2.790 40,392 -0.14(-4.78%)
Jul 07, 2021 2.900 3.060 2.874 2.930 148,760 +0.04(+1.38%)
Jul 06, 2021 2.930 2.960 2.860 2.890 48,744 -0.04(-1.37%)
Jul 02, 2021 2.920 2.980 2.910 2.930 30,536 +0.01(+0.34%)
Jul 01, 2021 3.000 3.000 2.910 2.920 23,237 -0.05(-1.68%)
Jun 30, 2021 2.990 3.030 2.960 2.970 111,012 -0.01(-0.34%)
Jun 29, 2021 2.990 3.019 2.910 2.980 64,182 -0.02(-0.67%)
Jun 28, 2021 3.150 3.150 2.950 3.000 89,823 -0.09(-2.91%)
Jun 25, 2021 2.900 3.190 2.870 3.090 468,802 +0.19(+6.55%)
Jun 24, 2021 2.800 2.910 2.760 2.900 58,976 +0.09(+3.20%)
Jun 23, 2021 2.780 2.840 2.660 2.810 86,372 +0.06(+2.18%)
Jun 22, 2021 2.790 2.805 2.700 2.750 50,419 -0.02(-0.72%)
Jun 21, 2021 2.770 2.866 2.730 2.770 50,918 +0.00(+0.00%)
Jun 18, 2021 2.770 2.780 2.740 2.770 104,799 -0.02(-0.72%)
Jun 17, 2021 2.770 2.880 2.741 2.790 17,035 +0.00(+0.00%)
Jun 16, 2021 2.800 2.840 2.790 2.790 35,063 -0.01(-0.36%)
Jun 15, 2021 2.850 2.860 2.790 2.800 34,861 -0.08(-2.78%)
Jun 14, 2021 2.900 2.930 2.860 2.880 20,695 -0.02(-0.69%)
Jun 11, 2021 2.960 2.970 2.900 2.900 15,340 -0.08(-2.68%)
Jun 10, 2021 2.930 2.990 2.860 2.980 74,501 +0.06(+2.05%)
Jun 09, 2021 2.860 2.970 2.803 2.920 56,047 +0.07(+2.46%)
Jun 08, 2021 2.950 2.970 2.810 2.850 78,451 -0.13(-4.36%)
Jun 07, 2021 3.000 3.070 2.840 2.980 128,438 -0.02(-0.67%)
Jun 04, 2021 2.810 3.002 2.792 3.000 232,740 +0.15(+5.26%)
Jun 03, 2021 2.800 2.854 2.621 2.850 461,343 +0.14(+5.17%)
Jun 02, 2021 2.730 2.780 2.570 2.710 622,291 +0.07(+2.65%)
Jun 01, 2021 2.700 2.770 2.420 2.640 342,779 -0.06(-2.22%)
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 46,285 +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 76,410 +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%)
Mar 01, 2021 2.970 3.030 2.850 2.860 210,487 -0.02(-0.69%)
Feb 26, 2021 2.980 3.073 2.820 2.880 135,500 -0.08(-2.70%)
Feb 25, 2021 3.300 3.319 2.890 2.960 152,480 -0.28(-8.64%)
Feb 24, 2021 2.990 3.250 2.990 3.240 125,402 +0.25(+8.36%)
Feb 23, 2021 3.000 3.028 2.750 2.990 470,968 -0.16(-5.08%)
Feb 22, 2021 3.310 3.340 3.120 3.150 215,538 -0.19(-5.69%)
Feb 19, 2021 3.430 3.470 3.310 3.340 74,700 -0.05(-1.47%)
Feb 18, 2021 3.740 3.820 3.340 3.390 228,020 -0.31(-8.38%)
Feb 17, 2021 3.820 3.910 3.650 3.700 213,211 -0.14(-3.65%)
Feb 16, 2021 3.500 3.949 3.500 3.840 377,730 +0.33(+9.40%)
Feb 12, 2021 3.500 3.598 3.410 3.510 73,800 +0.04(+1.15%)
Feb 11, 2021 3.500 3.550 3.390 3.470 192,877 +0.03(+0.87%)
Feb 10, 2021 3.430 3.520 3.390 3.440 122,629 +0.04(+1.18%)
Feb 09, 2021 3.600 3.639 3.380 3.400 264,263 -0.22(-6.08%)
Feb 08, 2021 3.310 3.750 3.300 3.620 331,823 +0.40(+12.42%)
Feb 05, 2021 3.220 3.390 3.190 3.220 101,000 -0.01(-0.31%)
Feb 04, 2021 3.230 3.300 3.170 3.230 81,960 +0.01(+0.31%)
Feb 03, 2021 2.990 3.310 2.990 3.220 209,151 +0.20(+6.62%)
Feb 02, 2021 3.060 3.100 2.906 3.020 227,781 +0.00(+0.00%)
Feb 01, 2021 2.870 3.020 2.750 3.020 211,357 +0.21(+7.47%)
Jan 29, 2021 2.910 3.150 2.750 2.810 327,200 -0.10(-3.44%)
Jan 28, 2021 2.970 3.030 2.840 2.910 183,732 -0.05(-1.69%)
Jan 27, 2021 3.220 3.250 2.930 2.960 402,194 -0.35(-10.57%)
Jan 26, 2021 3.540 3.590 3.260 3.310 308,275 -0.28(-7.80%)
Jan 25, 2021 3.440 3.660 3.400 3.590 439,664 +0.15(+4.36%)
Jan 22, 2021 3.180 3.470 3.130 3.440 161,300 +0.26(+8.18%)
Jan 21, 2021 3.430 3.430 3.130 3.180 234,899 -0.22(-6.47%)
Jan 20, 2021 3.480 3.510 3.220 3.400 188,698 -0.08(-2.30%)
Jan 19, 2021 3.300 3.510 3.190 3.480 420,026 +0.23(+7.08%)
Jan 15, 2021 3.170 3.350 3.050 3.250 366,800 +0.07(+2.20%)
Jan 14, 2021 2.940 3.250 2.940 3.180 450,319 +0.18(+6.00%)
Jan 13, 2021 3.150 3.250 2.950 3.000 613,714 -0.09(-2.91%)
Jan 12, 2021 3.000 3.200 2.840 3.090 685,861 +0.17(+5.82%)
Jan 11, 2021 2.580 3.000 2.520 2.920 974,592 +0.40(+15.87%)
Jan 08, 2021 2.470 2.550 2.390 2.520 281,000 -0.02(-0.79%)
Jan 07, 2021 2.500 2.580 2.470 2.540 120,944 +0.06(+2.42%)
Jan 06, 2021 2.550 2.630 2.460 2.480 247,374 -0.06(-2.36%)
Jan 05, 2021 2.360 2.580 2.350 2.540 199,858 +0.16(+6.72%)
Jan 04, 2021 2.560 2.593 2.320 2.380 487,086 -0.19(-7.39%)
Dec 31, 2020 2.570 2.570 2.570 456,420 -0.11(-4.10%)
Dec 30, 2020 2.500 2.720 2.470 2.680 456,420 +0.19(+7.63%)
Dec 29, 2020 2.500 2.640 2.450 2.490 783,117 +0.03(+1.22%)
Dec 28, 2020 2.370 3.360 2.280 2.460 11,450,695 +0.09(+3.80%)
Dec 24, 2020 2.330 2.380 2.280 2.370 143,800 +0.03(+1.28%)
Dec 23, 2020 2.450 2.550 2.260 2.340 365,817 -0.07(-2.90%)
Dec 22, 2020 2.350 2.440 2.280 2.410 207,238 +0.02(+0.84%)
Dec 21, 2020 2.270 2.500 2.260 2.390 115,034 +0.09(+3.91%)
Dec 18, 2020 2.410 2.428 2.300 2.300 123,500 -0.07(-2.95%)
Dec 17, 2020 2.500 2.560 2.360 2.370 249,620 -0.12(-4.82%)
Dec 16, 2020 2.550 2.600 2.460 2.490 154,369 -0.11(-4.23%)
Dec 15, 2020 2.500 2.600 2.370 2.600 192,220 +0.21(+8.79%)
Dec 14, 2020 2.770 2.850 2.360 2.390 655,333 -0.33(-12.13%)
Dec 11, 2020 2.600 2.939 2.600 2.720 920,200 +0.12(+4.62%)
Dec 10, 2020 2.280 2.780 2.230 2.600 1,428,577 +0.41(+18.72%)
Dec 09, 2020 2.290 2.330 2.150 2.190 239,202 +0.06(+2.82%)
Dec 08, 2020 2.290 2.330 2.100 2.130 239,137 -0.14(-6.17%)
Dec 07, 2020 2.170 2.280 2.110 2.270 209,466 +0.06(+2.71%)
Dec 04, 2020 2.300 2.320 2.020 2.210 546,600 -0.03(-1.34%)
Dec 03, 2020 2.000 2.450 1.920 2.240 2,651,477 +0.47(+26.55%)
Dec 02, 2020 1.870 1.870 1.750 1.770 83,812 -0.08(-4.32%)
Dec 01, 2020 1.950 1.950 1.850 1.850 48,929 -0.04(-2.12%)
Nov 30, 2020 1.890 1.930 1.820 1.890 138,189 -0.03(-1.56%)
Nov 27, 2020 1.880 1.940 1.850 1.920 104,000 +0.04(+2.13%)
Nov 25, 2020 1.680 1.960 1.669 1.880 514,400 +0.22(+13.25%)
Nov 24, 2020 1.690 1.700 1.650 1.660 118,282 -0.04(-2.35%)
Nov 23, 2020 1.710 1.770 1.690 1.700 123,850 -0.01(-0.58%)
Nov 20, 2020 1.630 1.710 1.630 1.710 201,500 +0.05(+3.01%)
Nov 19, 2020 1.700 1.720 1.630 1.660 101,620 -0.04(-2.35%)
Nov 18, 2020 1.600 1.730 1.570 1.700 286,557 +0.11(+6.92%)
Nov 17, 2020 1.590 1.600 1.550 1.590 103,859 +0.05(+3.25%)
Nov 16, 2020 1.650 1.690 1.520 1.540 257,918 -0.11(-6.67%)
Nov 13, 2020 1.640 1.700 1.615 1.650 205,900 +0.00(+0.00%)
Nov 12, 2020 1.600 1.670 1.600 1.650 71,258 +0.04(+2.48%)
Nov 11, 2020 1.610 1.680 1.550 1.610 77,139 -0.05(-3.01%)
Nov 10, 2020 1.650 1.710 1.540 1.660 301,705 -0.09(-5.14%)
Nov 09, 2020 1.750 1.780 1.700 1.750 156,618 +0.04(+2.34%)
Nov 06, 2020 1.690 1.730 1.665 1.710 27,600 +0.03(+1.79%)
Nov 05, 2020 1.630 1.690 1.610 1.680 53,252 +0.05(+3.07%)
Nov 04, 2020 1.640 1.650 1.580 1.630 88,163 +0.01(+0.62%)
Nov 03, 2020 1.540 1.643 1.480 1.620 105,606 +0.14(+9.46%)
Nov 02, 2020 1.610 1.610 1.470 1.480 91,612 -0.05(-3.27%)
Oct 30, 2020 1.600 1.650 1.500 1.530 65,100 -0.10(-6.13%)
Oct 29, 2020 1.660 1.680 1.592 1.630 34,282 -0.03(-1.81%)
Oct 28, 2020 1.570 1.660 1.510 1.660 115,890 +0.06(+3.75%)
Oct 27, 2020 1.580 1.610 1.570 1.600 41,050 -0.01(-0.62%)
Oct 26, 2020 1.651 1.651 1.565 1.610 115,661 -0.05(-3.01%)
Oct 23, 2020 1.670 1.730 1.640 1.660 90,100 +0.01(+0.61%)
Oct 22, 2020 1.670 1.720 1.645 1.650 102,832 -0.05(-2.94%)
Oct 21, 2020 1.834 1.834 1.620 1.700 135,481 -0.03(-1.73%)
Oct 20, 2020 1.770 1.775 1.720 1.730 15,858 -0.01(-0.57%)
Oct 19, 2020 1.850 1.855 1.720 1.740 42,455 -0.10(-5.43%)
Oct 16, 2020 1.810 1.850 1.780 1.840 39,200 +0.06(+3.37%)
Oct 15, 2020 1.770 1.790 1.735 1.780 32,612 -0.03(-1.66%)
Oct 14, 2020 1.890 1.960 1.670 1.810 251,086 -0.06(-3.21%)
Oct 13, 2020 1.820 1.880 1.820 1.870 32,553 +0.05(+2.47%)
Oct 12, 2020 1.790 1.890 1.790 1.825 89,025 +0.05(+3.11%)
Oct 09, 2020 1.800 1.800 1.720 1.770 72,400 -0.01(-0.56%)
Oct 08, 2020 1.710 1.810 1.710 1.780 113,503 +0.05(+2.89%)
Oct 07, 2020 1.780 1.800 1.670 1.730 161,730 -0.04(-2.26%)
Oct 06, 2020 1.770 1.800 1.770 1.770 37,588 +0.00(+0.00%)
Oct 05, 2020 1.750 1.810 1.740 1.770 32,618 +0.03(+1.72%)
Oct 02, 2020 1.720 1.755 1.718 1.740 115,100 -0.01(-0.57%)
Oct 01, 2020 1.779 1.779 1.720 1.750 37,774 -0.02(-1.13%)
Sep 30, 2020 1.750 1.820 1.730 1.770 45,590 +0.01(+0.57%)
Sep 29, 2020 1.820 1.830 1.760 1.760 47,393 -0.07(-3.83%)
Sep 28, 2020 1.770 1.890 1.770 1.830 109,245 +0.12(+7.02%)
Sep 25, 2020 1.710 1.760 1.690 1.710 32,000 +0.03(+1.79%)
Sep 24, 2020 1.750 1.760 1.680 1.680 185,060 -0.04(-2.33%)
Sep 23, 2020 1.760 1.780 1.720 1.720 86,203 -0.07(-3.91%)
Sep 22, 2020 1.870 1.870 1.750 1.790 28,311 -0.06(-3.24%)
Sep 21, 2020 1.890 1.935 1.820 1.850 99,101 -0.01(-0.54%)
Sep 18, 2020 1.730 1.870 1.715 1.860 92,300 +0.15(+8.77%)
Sep 17, 2020 1.760 1.760 1.670 1.710 123,684 -0.05(-2.84%)
Sep 16, 2020 1.780 1.809 1.750 1.760 57,133 -0.02(-1.12%)
Sep 15, 2020 1.790 1.817 1.750 1.780 56,418 -0.01(-0.56%)
Sep 14, 2020 1.750 1.830 1.740 1.790 179,223 +0.04(+2.58%)
Sep 11, 2020 1.820 1.830 1.740 1.745 74,300 -0.00(-0.29%)
Sep 10, 2020 1.800 1.810 1.730 1.750 112,939 -0.06(-3.31%)
Sep 09, 2020 1.780 1.880 1.751 1.810 43,598 +0.06(+3.43%)
Sep 08, 2020 1.720 1.830 1.680 1.750 276,188 -0.01(-0.57%)
Sep 04, 2020 1.910 1.910 1.700 1.760 264,400 -0.14(-7.37%)
Sep 03, 2020 1.910 1.910 1.830 1.900 122,122 +0.00(+0.00%)
Sep 02, 2020 2.120 2.136 1.820 1.900 353,525 -0.19(-9.09%)
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.