Flexshopper Inc (NQ: FPAY )

2.650 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.