Flexshopper Inc (NQ: FPAY )

0.8999 +0.0002 (+0.02%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.7350 0.7800 0.7050 0.7620 261,000 +0.04(+5.83%)
Dec 28, 2018 0.7000 0.7350 0.7000 0.7200 148,500 +0.00(+0.00%)
Dec 27, 2018 0.7199 0.7400 0.7001 0.7200 147,134 +0.02(+2.26%)
Dec 26, 2018 0.7154 0.7214 0.7000 0.7041 42,743 +0.01(+2.04%)
Dec 24, 2018 0.6600 0.7100 0.6600 0.6900 173,500 +0.02(+2.99%)
Dec 21, 2018 0.6900 0.7100 0.6600 0.6700 145,100 -0.03(-4.27%)
Dec 20, 2018 0.7300 0.7300 0.6780 0.6999 167,812 -0.01(-1.73%)
Dec 19, 2018 0.6750 0.7490 0.6750 0.7122 177,755 -0.01(-1.08%)
Dec 18, 2018 0.7444 0.7444 0.6953 0.7200 234,585 -0.01(-1.36%)
Dec 17, 2018 0.7520 0.7580 0.7150 0.7299 266,772 +0.00(+0.68%)
Dec 14, 2018 0.7110 0.7600 0.7090 0.7250 417,100 +0.03(+3.81%)
Dec 13, 2018 0.7000 0.7200 0.6600 0.6984 201,682 -0.02(-2.29%)
Dec 12, 2018 0.7276 0.7380 0.7000 0.7148 133,652 -0.01(-0.72%)
Dec 11, 2018 0.7156 0.7450 0.7156 0.7200 123,658 -0.02(-2.08%)
Dec 10, 2018 0.7200 0.7500 0.7116 0.7353 152,487 +0.01(+1.42%)
Dec 07, 2018 0.7300 0.7430 0.7250 0.7250 99,600 -0.01(-0.68%)
Dec 06, 2018 0.7500 0.7591 0.7203 0.7300 237,382 -0.02(-2.67%)
Dec 04, 2018 0.7700 0.8400 0.7400 0.7500 858,300 +0.01(+1.35%)
Dec 03, 2018 0.7400 0.7700 0.7400 0.7400 125,058 +0.00(+0.00%)
Nov 30, 2018 0.7400 0.7600 0.7100 0.7400 301,700 +0.01(+1.90%)
Nov 29, 2018 0.7300 0.7469 0.7200 0.7262 134,322 -0.01(-1.96%)
Nov 28, 2018 0.7711 0.7711 0.7300 0.7407 513,211 +0.02(+2.90%)
Nov 27, 2018 0.7122 0.7400 0.7050 0.7198 127,808 +0.00(+0.42%)
Nov 26, 2018 0.7400 0.7439 0.6969 0.7168 146,552 -0.00(-0.44%)
Nov 23, 2018 0.7400 0.7600 0.7200 0.7200 77,700 -0.02(-2.70%)
Nov 21, 2018 0.7400 0.7400 0.7400 0 +0.03(+4.17%)
Nov 20, 2018 0.7500 0.7530 0.7000 0.7104 343,931 -0.04(-5.58%)
Nov 19, 2018 0.8141 0.8141 0.7500 0.7524 339,181 -0.05(-5.95%)
Nov 16, 2018 0.8000 0.8500 0.7400 0.8000 3,336,900 +0.06(+8.11%)
Nov 15, 2018 0.7400 0.7500 0.7100 0.7400 175,912 +0.02(+2.08%)
Nov 14, 2018 0.7000 0.7970 0.7000 0.7249 310,508 +0.00(+0.21%)
Nov 13, 2018 0.7415 0.7579 0.7100 0.7234 282,802 -0.02(-2.44%)
Nov 12, 2018 0.7929 0.7929 0.7300 0.7415 247,022 -0.05(-6.14%)
Nov 09, 2018 0.7500 0.8200 0.7200 0.7900 832,200 +0.06(+8.15%)
Nov 08, 2018 0.7497 0.7690 0.7202 0.7305 231,030 -0.01(-1.70%)
Nov 07, 2018 0.7300 0.7800 0.7000 0.7431 372,548 +0.02(+2.13%)
Nov 06, 2018 0.7890 0.7890 0.7210 0.7276 651,677 -0.04(-5.64%)
Nov 05, 2018 0.8600 0.8780 0.7200 0.7711 1,490,090 -0.15(-16.18%)
Nov 02, 2018 0.8500 0.9500 0.8500 0.9200 730,900 +0.07(+8.24%)
Nov 01, 2018 0.8800 0.8900 0.8400 0.8500 309,605 +0.01(+1.19%)
Oct 31, 2018 0.7800 0.8400 0.7700 0.8400 383,206 +0.07(+9.09%)
Oct 30, 2018 0.7830 0.8070 0.7600 0.7700 324,182 -0.01(-1.64%)
Oct 29, 2018 0.8400 0.8400 0.7751 0.7828 495,840 -0.06(-6.81%)
Oct 26, 2018 0.8700 0.8700 0.8000 0.8400 182,000 -0.04(-4.55%)
Oct 25, 2018 0.8400 0.8800 0.8100 0.8800 383,938 +0.05(+6.02%)
Oct 24, 2018 0.8400 0.9000 0.8000 0.8300 455,171 -0.02(-2.35%)
Oct 23, 2018 0.8000 0.9000 0.7600 0.8500 836,899 +0.04(+4.94%)
Oct 22, 2018 0.9000 0.9300 0.8000 0.8100 1,100,776 -0.05(-5.81%)
Oct 19, 2018 0.8300 1.070 0.7800 0.8600 3,298,000 +0.08(+10.26%)
Oct 18, 2018 0.8000 0.8200 0.7500 0.7800 327,571 +0.00(+0.00%)
Oct 17, 2018 0.8100 0.8300 0.7700 0.7800 331,201 -0.04(-4.88%)
Oct 16, 2018 0.8000 0.8300 0.7900 0.8200 260,527 +0.02(+2.49%)
Oct 15, 2018 0.7400 0.8351 0.7200 0.8001 493,638 +0.01(+1.28%)
Oct 12, 2018 0.8100 0.8200 0.6800 0.7900 1,014,400 -0.02(-1.88%)
Oct 11, 2018 0.8200 0.8400 0.7400 0.8051 805,291 -0.06(-7.46%)
Oct 10, 2018 1.050 1.080 0.7500 0.8700 2,969,101 -0.13(-13.00%)
Oct 09, 2018 0.9600 1.050 0.9300 1.000 2,812,458 +0.08(+8.70%)
Oct 08, 2018 0.9000 0.9900 0.8800 0.9200 2,552,730 +0.05(+5.75%)
Oct 05, 2018 0.9100 0.9300 0.8600 0.8700 1,085,100 +0.01(+1.47%)
Oct 04, 2018 0.9200 0.9200 0.8400 0.8574 988,421 +0.05(+5.85%)
Oct 03, 2018 0.8100 0.9200 0.8000 0.8100 1,853,950 +0.02(+2.57%)
Oct 02, 2018 0.8500 0.8575 0.7800 0.7897 293,868 -0.04(-4.86%)
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.