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, 2023 1.300 1.300 1.220 1.280 55,025 -0.02(-1.54%)
Jun 29, 2023 1.200 1.300 1.170 1.300 76,894 +0.14(+12.07%)
Jun 28, 2023 1.129 1.190 1.120 1.160 24,846 +0.01(+0.86%)
Jun 27, 2023 1.150 1.160 1.150 1.150 8,304 -0.00(-0.13%)
Jun 26, 2023 1.150 1.155 1.141 1.152 4,943 +0.02(+1.91%)
Jun 23, 2023 1.150 1.163 1.120 1.130 6,400 -0.01(-0.88%)
Jun 22, 2023 1.120 1.140 1.120 1.140 10,083 +0.01(+0.88%)
Jun 21, 2023 1.140 1.163 1.120 1.130 2,082 -0.04(-3.42%)
Jun 20, 2023 1.150 1.180 1.110 1.170 12,105 +0.05(+4.46%)
Jun 16, 2023 1.090 1.120 1.082 1.120 12,429 +0.04(+3.70%)
Jun 15, 2023 1.090 1.091 1.030 1.080 22,096 +0.00(+0.00%)
Jun 14, 2023 1.070 1.100 1.028 1.080 20,422 -0.03(-2.70%)
Jun 13, 2023 1.110 1.130 1.080 1.110 11,381 -0.04(-3.48%)
Jun 12, 2023 1.170 1.172 1.120 1.150 7,507 -0.01(-0.86%)
Jun 09, 2023 1.150 1.196 1.123 1.160 6,046 -0.01(-0.43%)
Jun 08, 2023 1.180 1.180 1.160 1.165 6,489 -0.01(-1.27%)
Jun 07, 2023 1.160 1.200 1.165 1.180 5,081 +0.02(+2.16%)
Jun 06, 2023 1.090 1.160 1.000 1.155 57,176 +0.04(+4.04%)
Jun 05, 2023 1.170 1.180 1.110 1.110 19,862 -0.06(-5.30%)
Jun 02, 2023 1.220 1.220 1.152 1.172 19,580 -0.01(-0.65%)
Jun 01, 2023 1.140 1.200 1.140 1.180 17,230 +0.08(+7.27%)
May 31, 2023 1.014 1.110 1.014 1.100 2,869 +0.02(+1.85%)
May 30, 2023 1.130 1.140 1.070 1.080 14,268 -0.10(-8.47%)
May 26, 2023 1.040 1.180 1.040 1.180 21,771 +0.09(+8.26%)
May 25, 2023 1.070 1.100 1.061 1.090 25,677 -0.05(-4.39%)
May 24, 2023 1.220 1.260 1.132 1.140 40,955 -0.07(-5.79%)
May 23, 2023 1.320 1.320 1.200 1.210 74,437 +0.06(+5.22%)
May 22, 2023 1.130 1.170 1.120 1.150 128,306 +0.07(+6.48%)
May 19, 2023 1.050 1.100 1.050 1.080 4,965 +0.02(+1.89%)
May 18, 2023 1.050 1.140 1.010 1.060 47,034 +0.02(+1.92%)
May 17, 2023 0.9900 1.050 0.9880 1.040 24,275 +0.00(+0.00%)
May 16, 2023 0.9900 1.140 0.9900 1.040 55,380 +0.05(+5.16%)
May 15, 2023 0.9750 0.9999 0.9000 0.9890 16,369 +0.03(+3.56%)
May 12, 2023 0.9001 1.000 0.9001 0.9550 64,724 +0.13(+15.76%)
May 11, 2023 0.8400 0.8730 0.8250 0.8250 24,684 -0.01(-1.22%)
May 10, 2023 0.7899 0.8400 0.7500 0.8352 50,435 +0.05(+5.73%)
May 09, 2023 0.7400 0.7900 0.7400 0.7899 8,455 +0.06(+8.21%)
May 08, 2023 0.7007 0.7384 0.7007 0.7300 4,693 -0.00(-0.33%)
May 05, 2023 0.7399 0.7399 0.7007 0.7324 9,341 -0.01(-0.69%)
May 04, 2023 0.7100 0.7649 0.7007 0.7375 13,291 +0.01(+1.01%)
May 03, 2023 0.8000 0.8232 0.7193 0.7301 18,455 -0.07(-8.73%)
May 02, 2023 0.7901 0.8100 0.7900 0.7999 9,683 +0.01(+1.13%)
May 01, 2023 0.8200 0.8200 0.7865 0.7910 6,736 -0.02(-3.04%)
Apr 28, 2023 0.7500 0.8400 0.7500 0.8158 26,496 +0.04(+4.59%)
Apr 27, 2023 0.7800 0.7899 0.7200 0.7800 17,766 +0.03(+4.00%)
Apr 26, 2023 0.8700 0.8700 0.7007 0.7500 24,303 -0.08(-9.86%)
Apr 25, 2023 0.7700 0.8500 0.7700 0.8320 45,308 +0.08(+10.80%)
Apr 24, 2023 0.7700 0.7700 0.7500 0.7509 32,317 -0.03(-3.32%)
Apr 21, 2023 0.7585 0.7933 0.7541 0.7767 3,132 -0.02(-2.08%)
Apr 20, 2023 0.7700 0.8000 0.7500 0.7932 23,243 +0.02(+3.01%)
Apr 19, 2023 0.7502 0.7702 0.7502 0.7700 3,000 -0.02(-2.51%)
Apr 18, 2023 0.7500 0.7898 0.7500 0.7898 3,273 +0.02(+3.23%)
Apr 17, 2023 0.7400 0.7833 0.7400 0.7651 7,633 -0.01(-0.77%)
Apr 14, 2023 0.7500 0.7899 0.7500 0.7710 6,303 +0.02(+2.09%)
Apr 13, 2023 0.7500 0.7700 0.7536 0.7552 5,009 +0.01(+0.68%)
Apr 12, 2023 0.7200 0.7699 0.7200 0.7501 25,963 -0.01(-1.30%)
Apr 11, 2023 0.7500 0.7800 0.7500 0.7600 16,293 +0.01(+1.31%)
Apr 10, 2023 0.7700 0.7700 0.7500 0.7502 2,879 +0.00(+0.03%)
Apr 06, 2023 0.7500 0.7700 0.7500 0.7500 9,191 -0.02(-2.60%)
Apr 05, 2023 0.7500 0.7802 0.7500 0.7700 4,122 -0.01(-1.32%)
Apr 04, 2023 0.7838 0.8140 0.7800 0.7803 4,375 +0.00(+0.04%)
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.