Flexshopper Inc (NQ: FPAY )

1.220 +0.010 (+0.83%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 1.190 1.230 1.180 1.210 9,990 +0.05(+4.31%)
May 24, 2022 1.190 1.250 1.133 1.160 46,160 -0.08(-6.45%)
May 23, 2022 1.190 1.240 1.190 1.240 19,725 +0.04(+3.33%)
May 20, 2022 1.240 1.245 1.190 1.200 19,286 -0.06(-4.76%)
May 19, 2022 1.210 1.260 1.150 1.260 63,456 +0.03(+2.44%)
May 18, 2022 1.250 1.260 1.180 1.230 100,600 -0.01(-0.81%)
May 17, 2022 0.9400 1.319 0.9400 1.240 936,713 +0.33(+36.88%)
May 16, 2022 0.8700 0.9137 0.8301 0.9059 119,514 +0.04(+4.10%)
May 13, 2022 0.8700 0.9697 0.8700 0.8702 132,984 +0.00(+0.02%)
May 12, 2022 0.9900 1.000 0.8334 0.8700 69,672 -0.11(-11.22%)
May 11, 2022 1.000 1.067 0.9800 0.9800 17,401 -0.02(-2.00%)
May 10, 2022 1.000 1.065 1.000 1.000 28,964 -0.01(-0.99%)
May 09, 2022 1.000 1.019 1.000 1.010 22,184 +0.00(+0.00%)
May 06, 2022 1.000 1.030 1.000 1.010 26,809 -0.01(-0.98%)
May 05, 2022 1.050 1.050 1.000 1.020 60,524 -0.03(-2.86%)
May 04, 2022 1.100 1.150 1.020 1.050 24,581 -0.04(-3.67%)
May 03, 2022 1.110 1.129 1.060 1.090 68,056 +0.03(+2.83%)
May 02, 2022 1.110 1.150 1.060 1.060 22,603 -0.08(-7.02%)
Apr 29, 2022 1.210 1.210 1.110 1.140 13,909 -0.05(-4.20%)
Apr 28, 2022 1.160 1.218 1.133 1.190 21,642 -0.04(-3.25%)
Apr 27, 2022 1.210 1.270 1.170 1.230 49,519 +0.02(+1.65%)
Apr 26, 2022 1.260 1.260 1.190 1.210 16,128 -0.06(-4.72%)
Apr 25, 2022 1.200 1.294 1.170 1.270 9,829 +0.05(+4.10%)
Apr 22, 2022 1.270 1.310 1.220 1.220 42,689 -0.09(-6.87%)
Apr 21, 2022 1.340 1.365 1.260 1.310 47,191 -0.04(-2.96%)
Apr 20, 2022 1.390 1.390 1.320 1.350 11,495 +0.00(+0.00%)
Apr 19, 2022 1.400 1.400 1.320 1.350 36,824 -0.02(-1.82%)
Apr 18, 2022 1.400 1.400 1.370 1.375 10,978 -0.02(-1.79%)
Apr 14, 2022 1.400 1.480 1.370 1.400 44,293 -0.02(-1.41%)
Apr 13, 2022 1.390 1.488 1.385 1.420 19,377 +0.00(+0.00%)
Apr 12, 2022 1.390 1.540 1.390 1.420 32,253 +0.01(+0.71%)
Apr 11, 2022 1.490 1.510 1.410 1.410 62,429 -0.14(-9.03%)
Apr 08, 2022 1.500 1.555 1.500 1.550 18,232 +0.03(+1.97%)
Apr 07, 2022 1.630 1.630 1.490 1.520 57,613 -0.04(-2.56%)
Apr 06, 2022 1.640 1.690 1.500 1.560 34,326 -0.12(-7.14%)
Apr 05, 2022 1.680 1.680 1.590 1.680 35,477 +0.09(+5.66%)
Apr 04, 2022 1.650 1.650 1.530 1.590 79,644 -0.05(-3.05%)
Apr 01, 2022 1.700 1.720 1.590 1.640 30,452 -0.07(-4.09%)
Mar 31, 2022 1.830 1.830 1.710 1.710 46,030 -0.17(-9.04%)
Mar 30, 2022 1.850 1.880 1.750 1.880 40,233 +0.06(+3.30%)
Mar 29, 2022 1.800 1.840 1.770 1.820 23,410 +0.04(+2.25%)
Mar 28, 2022 1.740 1.829 1.650 1.780 49,314 +0.05(+2.89%)
Mar 25, 2022 1.720 1.750 1.620 1.730 45,263 +0.04(+2.37%)
Mar 24, 2022 1.660 1.700 1.655 1.690 10,666 +0.03(+1.81%)
Mar 23, 2022 1.770 1.800 1.660 1.660 21,182 -0.08(-4.60%)
Mar 22, 2022 1.580 1.740 1.580 1.740 27,080 +0.14(+8.75%)
Mar 21, 2022 1.570 1.650 1.570 1.600 26,493 -0.03(-1.84%)
Mar 18, 2022 1.560 1.660 1.540 1.630 72,691 +0.06(+3.82%)
Mar 17, 2022 1.500 1.580 1.480 1.570 32,476 +0.07(+4.67%)
Mar 16, 2022 1.480 1.551 1.460 1.500 50,567 -0.03(-1.96%)
Mar 15, 2022 1.550 1.550 1.480 1.530 52,079 -0.02(-1.29%)
Mar 14, 2022 1.540 1.600 1.540 1.550 17,629 -0.07(-4.32%)
Mar 11, 2022 1.710 1.710 1.595 1.620 44,435 +0.03(+1.57%)
Mar 10, 2022 1.600 1.640 1.530 1.595 36,867 -0.05(-3.33%)
Mar 09, 2022 1.820 1.820 1.540 1.650 65,620 +0.14(+9.27%)
Mar 08, 2022 1.560 1.590 1.500 1.510 58,739 -0.03(-1.95%)
Mar 07, 2022 1.510 1.600 1.510 1.540 55,997 +0.03(+1.99%)
Mar 04, 2022 1.570 1.590 1.510 1.510 15,557 -0.06(-3.81%)
Mar 03, 2022 1.570 1.600 1.520 1.570 31,091 +0.02(+1.28%)
Mar 02, 2022 1.550 1.640 1.510 1.550 14,369 -0.02(-1.27%)
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.