Skip to main content

Flexshopper Inc (NQ: FPAY )

1.490 +0.120 (+8.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.350 1.440 1.320 1.370 39,384 +0.06(+4.46%)
Mar 26, 2024 1.270 1.350 1.270 1.312 27,747 +0.06(+4.80%)
Mar 25, 2024 1.260 1.265 1.250 1.251 17,083 -0.01(-0.68%)
Mar 22, 2024 1.240 1.260 1.240 1.260 13,409 +0.02(+1.61%)
Mar 21, 2024 1.210 1.260 1.210 1.240 10,942 +0.01(+0.81%)
Mar 20, 2024 1.240 1.240 1.210 1.230 18,706 -0.02(-1.60%)
Mar 19, 2024 1.180 1.260 1.180 1.250 23,978 +0.04(+3.31%)
Mar 18, 2024 1.180 1.230 1.150 1.210 30,545 +0.03(+2.54%)
Mar 15, 2024 1.150 1.210 1.150 1.180 18,367 +0.03(+2.61%)
Mar 14, 2024 1.190 1.226 1.130 1.150 20,240 -0.05(-4.17%)
Mar 13, 2024 1.140 1.232 1.140 1.200 72,133 +0.04(+3.45%)
Mar 12, 2024 1.130 1.170 1.130 1.160 35,418 +0.03(+2.65%)
Mar 11, 2024 1.110 1.170 1.090 1.130 46,966 +0.02(+1.80%)
Mar 08, 2024 1.120 1.190 1.110 1.110 56,626 -0.02(-1.78%)
Mar 07, 2024 1.130 1.200 1.130 1.130 34,692 -0.01(-0.87%)
Mar 06, 2024 1.100 1.180 1.100 1.140 39,581 -0.05(-4.20%)
Mar 05, 2024 1.290 1.290 1.190 1.190 32,667 -0.04(-3.25%)
Mar 04, 2024 1.190 1.240 1.190 1.230 55,212 +0.02(+1.65%)
Mar 01, 2024 1.210 1.240 1.200 1.210 18,929 -0.01(-0.41%)
Feb 29, 2024 1.210 1.235 1.120 1.215 50,692 +0.05(+3.85%)
Feb 28, 2024 1.230 1.269 1.170 1.170 17,407 -0.04(-3.31%)
Feb 27, 2024 1.160 1.241 1.130 1.210 28,709 +0.05(+4.31%)
Feb 26, 2024 1.100 1.180 1.100 1.160 15,610 +0.04(+3.57%)
Feb 23, 2024 1.160 1.160 1.110 1.120 12,788 -0.05(-4.27%)
Feb 22, 2024 1.130 1.197 1.070 1.170 71,091 +0.04(+3.54%)
Feb 21, 2024 1.140 1.170 1.100 1.130 52,496 +0.00(+0.44%)
Feb 20, 2024 1.150 1.150 1.110 1.125 38,182 -0.02(-2.17%)
Feb 16, 2024 1.140 1.200 1.140 1.150 14,342 +0.00(+0.00%)
Feb 15, 2024 1.130 1.180 1.110 1.150 42,349 -0.04(-3.36%)
Feb 14, 2024 1.210 1.220 1.160 1.190 19,856 +0.03(+2.72%)
Feb 13, 2024 1.240 1.240 1.085 1.159 64,364 -0.08(-6.57%)
Feb 12, 2024 1.280 1.318 1.240 1.240 32,059 -0.07(-5.34%)
Feb 09, 2024 1.350 1.350 1.260 1.310 20,958 +0.01(+0.77%)
Feb 08, 2024 1.270 1.310 1.226 1.300 14,472 +0.03(+2.36%)
Feb 07, 2024 1.330 1.360 1.250 1.270 23,325 -0.07(-5.22%)
Feb 06, 2024 1.360 1.360 1.280 1.340 23,535 -0.02(-1.47%)
Feb 05, 2024 1.290 1.360 1.230 1.360 49,293 +0.03(+2.26%)
Feb 02, 2024 1.330 1.408 1.310 1.330 64,778 -0.01(-0.75%)
Feb 01, 2024 1.320 1.369 1.260 1.340 52,310 +0.01(+0.75%)
Jan 31, 2024 1.300 1.390 1.300 1.330 25,006 +0.05(+3.91%)
Jan 30, 2024 1.230 1.300 1.230 1.280 68,994 +0.05(+4.07%)
Jan 29, 2024 1.210 1.290 1.210 1.230 44,107 +0.02(+1.65%)
Jan 26, 2024 1.160 1.230 1.160 1.210 29,195 +0.05(+4.31%)
Jan 25, 2024 1.140 1.200 1.120 1.160 71,442 +0.04(+3.57%)
Jan 24, 2024 1.150 1.229 1.120 1.120 58,833 -0.04(-3.45%)
Jan 23, 2024 1.120 1.193 1.105 1.160 65,334 +0.02(+1.75%)
Jan 22, 2024 1.130 1.250 1.120 1.140 178,616 -0.08(-6.56%)
Jan 19, 2024 1.300 1.387 1.200 1.220 170,964 -0.14(-10.29%)
Jan 18, 2024 1.410 1.440 1.343 1.360 37,217 -0.06(-4.23%)
Jan 17, 2024 1.450 1.470 1.400 1.420 36,295 -0.05(-3.39%)
Jan 16, 2024 1.550 1.560 1.400 1.470 88,832 -0.16(-9.82%)
Jan 12, 2024 1.650 1.700 1.620 1.630 53,207 -0.02(-1.21%)
Jan 11, 2024 1.650 1.700 1.610 1.650 50,401 -0.05(-2.94%)
Jan 10, 2024 1.670 1.700 1.670 1.700 38,425 +0.03(+1.80%)
Jan 09, 2024 1.660 1.700 1.620 1.670 47,287 +0.05(+3.09%)
Jan 08, 2024 1.620 1.650 1.560 1.620 92,323 -0.03(-1.82%)
Jan 05, 2024 1.670 1.690 1.620 1.650 67,956 +0.01(+0.61%)
Jan 04, 2024 1.680 1.715 1.610 1.640 133,484 -0.04(-2.38%)
Jan 03, 2024 1.690 1.700 1.620 1.680 91,489 +0.08(+5.00%)
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.