Flexshopper Inc (NQ: FPAY )

2.740 USD -0.080 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 2.700 2.963 2.700 2.963 5,115 -0.04(-1.23%)
Feb 27, 2018 3.000 3.010 3.000 3.000 2,466 +0.00(+0.00%)
Feb 26, 2018 2.949 3.000 2.949 3.000 4,974 +0.00(+0.00%)
Feb 23, 2018 2.900 3.000 2.790 3.000 9,140 +0.10(+3.45%)
Feb 22, 2018 2.818 2.900 2.818 2.900 294 -0.03(-0.89%)
Feb 21, 2018 2.920 3.000 2.710 2.926 1,900 -0.00(-0.14%)
Feb 20, 2018 3.010 3.010 2.917 2.930 1,881 -0.07(-2.33%)
Feb 16, 2018 3.000 3.000 3.000 0 +0.01(+0.33%)
Feb 15, 2018 3.520 3.670 2.900 2.990 69,700 -0.67(-18.31%)
Feb 14, 2018 3.590 3.680 3.590 3.660 2,106 +0.09(+2.52%)
Feb 13, 2018 3.570 3.570 3.570 3.570 311 +0.05(+1.49%)
Feb 12, 2018 3.518 3.518 3.518 3.518 209 -0.29(-7.68%)
Feb 09, 2018 3.810 3.810 3.810 3.810 100 +0.26(+7.32%)
Feb 08, 2018 3.592 3.592 3.592 3.550 9,063 -0.28(-7.38%)
Feb 07, 2018 3.630 3.833 3.708 3.833 1,151 +0.12(+3.37%)
Feb 05, 2018 3.708 3.708 3.708 161 +0.01(+0.21%)
Feb 01, 2018 3.700 3.700 3.700 0 -0.10(-2.63%)
Jan 30, 2018 3.800 3.800 3.800 47 -0.15(-3.80%)
Jan 29, 2018 3.860 3.950 3.860 3.950 1,238 -0.04(-1.00%)
Jan 26, 2018 3.817 4.000 3.715 3.990 13,059 +0.19(+5.00%)
Jan 25, 2018 3.783 3.900 3.646 3.800 9,639 +0.00(+0.00%)
Jan 23, 2018 3.800 3.800 3.800 0 -0.07(-1.71%)
Jan 22, 2018 3.950 3.970 3.866 3.866 1,732 -0.08(-2.13%)
Jan 19, 2018 3.960 4.000 3.950 3.950 6,661 -0.04(-1.00%)
Jan 18, 2018 3.980 3.990 3.930 3.990 3,390 -0.04(-1.03%)
Jan 17, 2018 3.860 4.031 3.860 4.031 668 +0.00(+0.03%)
Jan 16, 2018 4.560 4.560 3.850 4.030 30,118 -0.49(-10.84%)
Jan 12, 2018 4.520 4.520 4.520 0 +0.05(+1.08%)
Jan 11, 2018 4.790 4.790 4.284 4.471 12,509 -0.13(-2.79%)
Jan 09, 2018 4.600 4.600 4.600 0 +0.35(+8.24%)
Jan 08, 2018 4.200 4.650 4.100 4.250 33,210 +0.14(+3.41%)
Jan 05, 2018 3.880 4.250 3.880 4.110 15,269 +0.16(+4.05%)
Jan 04, 2018 3.950 3.950 3.950 3.950 104 +0.03(+0.77%)
Jan 02, 2018 3.920 3.920 3.920 16 +0.12(+3.16%)
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%)
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.