Flexshopper Inc (NQ: FPAY )

1.240 -0.140 (-10.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 4.400 4.400 4.400 0 +0.15(+3.53%)
Jun 29, 2017 4.390 4.393 4.170 4.250 8,897 -0.15(-3.41%)
Jun 28, 2017 4.285 4.580 4.285 4.400 22,481 +0.25(+6.02%)
Jun 27, 2017 4.200 4.200 4.080 4.150 12,200 -0.02(-0.50%)
Jun 26, 2017 4.171 4.171 4.171 4.171 350 +0.03(+0.75%)
Jun 23, 2017 4.140 4.140 4.140 4.140 1,883 +0.07(+1.70%)
Jun 22, 2017 4.150 4.150 4.030 4.071 745 -0.11(-2.70%)
Jun 21, 2017 4.184 4.184 4.184 4.184 300 -0.02(-0.39%)
Jun 14, 2017 4.200 4.200 4.200 0 +0.12(+2.94%)
Jun 13, 2017 4.040 4.080 4.040 4.080 425 +0.08(+2.00%)
Jun 12, 2017 4.000 4.120 4.000 4.000 815 -0.16(-3.85%)
Jun 09, 2017 4.100 4.200 4.030 4.160 6,500 +0.01(+0.24%)
Jun 07, 2017 4.150 4.150 4.150 0 +0.00(+0.00%)
Jun 06, 2017 4.150 4.150 4.150 4.150 14,588 +0.00(+0.00%)
Jun 05, 2017 4.240 4.240 4.150 4.150 8,050 -0.04(-0.95%)
Jun 02, 2017 4.170 4.300 4.150 4.190 10,349 -0.21(-4.77%)
May 31, 2017 4.400 4.400 4.400 45 +0.25(+6.02%)
May 30, 2017 4.210 4.210 4.150 4.150 3,145 -0.00(-0.07%)
May 26, 2017 4.200 4.200 4.000 4.153 14,730 +0.04(+1.04%)
May 25, 2017 4.100 4.110 4.100 4.110 205 +0.11(+2.75%)
May 24, 2017 3.900 4.000 3.900 4.000 2,494 -0.45(-10.11%)
May 23, 2017 4.161 4.450 4.161 4.450 226 +0.08(+1.84%)
May 22, 2017 4.369 4.369 4.369 4.369 401 +0.42(+10.62%)
May 18, 2017 3.950 3.950 3.950 0 -0.30(-6.97%)
May 17, 2017 4.150 4.280 4.150 4.246 815 +0.18(+4.50%)
May 16, 2017 4.000 4.063 3.987 4.063 2,132 +0.06(+1.57%)
May 15, 2017 4.050 4.050 4.000 4.000 400 -0.02(-0.50%)
May 12, 2017 4.010 4.050 4.010 4.020 4,850 -0.06(-1.35%)
May 11, 2017 4.170 4.170 4.075 4.075 200 -0.18(-4.23%)
May 10, 2017 4.255 4.255 4.255 4.255 100 +0.05(+1.31%)
May 09, 2017 4.200 4.200 4.200 4.200 100 -0.03(-0.66%)
May 08, 2017 4.030 4.230 4.020 4.228 4,500 +0.20(+4.91%)
May 05, 2017 4.264 4.264 4.010 4.030 12,002 -0.17(-4.05%)
May 02, 2017 4.200 4.200 4.200 0 -0.42(-9.04%)
May 01, 2017 4.600 4.695 4.600 4.618 1,715 +0.07(+1.49%)
Apr 28, 2017 4.500 4.550 3.970 4.550 1,313 +0.05(+1.11%)
Apr 27, 2017 4.500 4.500 4.500 4.500 100 +0.05(+1.12%)
Apr 26, 2017 4.450 4.450 4.450 4.450 100 +0.30(+7.18%)
Apr 25, 2017 4.150 4.152 4.150 4.152 624 +0.03(+0.63%)
Apr 24, 2017 4.150 4.150 3.660 4.126 26,624 -0.15(-3.59%)
Apr 21, 2017 4.250 4.280 4.250 4.280 3,000 +0.13(+3.02%)
Apr 20, 2017 4.740 4.740 4.000 4.155 16,025 -0.39(-8.49%)
Apr 19, 2017 4.500 4.540 4.500 4.540 2,218 -0.10(-2.16%)
Apr 18, 2017 4.600 4.650 4.600 4.640 7,776 -0.06(-1.27%)
Apr 13, 2017 4.700 4.700 4.700 14 +0.15(+3.37%)
Apr 12, 2017 4.550 4.550 4.500 4.546 3,800 -0.05(-1.16%)
Apr 11, 2017 4.540 4.600 4.500 4.600 5,619 +0.00(+0.00%)
Apr 06, 2017 4.600 4.600 4.600 230 +0.14(+3.16%)
Apr 05, 2017 4.310 4.549 4.250 4.459 18,138 +0.11(+2.53%)
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.