Flexshopper Inc (NQ: FPAY )

1.240 -0.140 (-10.14%)
Streaming Delayed Price Updated: 2:07 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 1.480 1.480 1.310 1.380 479,872 -0.10(-6.76%)
Oct 29, 2024 1.650 1.650 1.440 1.480 201,627 -0.11(-6.92%)
Oct 28, 2024 1.750 1.845 1.530 1.590 451,876 +0.02(+1.27%)
Oct 25, 2024 1.510 1.610 1.460 1.570 303,564 +0.11(+7.53%)
Oct 24, 2024 1.470 1.600 1.450 1.460 226,530 +0.01(+0.69%)
Oct 23, 2024 1.350 1.500 1.340 1.450 268,267 +0.11(+8.21%)
Oct 22, 2024 1.260 1.342 1.260 1.340 36,554 +0.05(+3.88%)
Oct 21, 2024 1.290 1.330 1.230 1.290 161,571 +0.06(+4.95%)
Oct 18, 2024 1.230 1.248 1.172 1.229 50,657 +0.01(+0.75%)
Oct 17, 2024 1.290 1.290 1.190 1.220 109,491 -0.03(-2.79%)
Oct 16, 2024 1.250 1.271 1.213 1.255 85,587 -0.02(-1.57%)
Oct 15, 2024 1.280 1.290 1.220 1.275 70,338 -0.02(-1.16%)
Oct 14, 2024 1.230 1.320 1.210 1.290 76,840 +0.10(+8.40%)
Oct 11, 2024 1.230 1.230 1.180 1.190 33,630 -0.06(-4.80%)
Oct 10, 2024 1.290 1.290 1.240 1.250 12,175 -0.02(-1.96%)
Oct 09, 2024 1.300 1.320 1.250 1.275 91,133 -0.06(-4.14%)
Oct 08, 2024 1.320 1.350 1.265 1.330 82,651 +0.03(+2.31%)
Oct 07, 2024 1.300 1.360 1.270 1.300 49,500 +0.02(+1.56%)
Oct 04, 2024 1.200 1.300 1.190 1.280 104,755 +0.06(+4.92%)
Oct 03, 2024 1.170 1.230 1.090 1.220 43,646 +0.05(+4.27%)
Oct 02, 2024 1.170 1.190 1.080 1.170 65,072 +0.05(+4.46%)
Oct 01, 2024 1.120 1.170 1.090 1.120 207,323 +0.09(+8.74%)
Sep 30, 2024 1.010 1.030 0.9900 1.030 22,454 +0.00(+0.00%)
Sep 27, 2024 1.030 1.030 0.9900 1.030 7,232 +0.02(+1.98%)
Sep 26, 2024 1.010 1.020 1.000 1.010 33,096 +0.00(+0.00%)
Sep 25, 2024 0.9900 1.030 0.9900 1.010 12,218 +0.01(+1.00%)
Sep 24, 2024 1.030 1.040 0.9841 1.000 9,853 -0.04(-3.85%)
Sep 23, 2024 1.030 1.040 0.9900 1.040 25,199 -0.01(-0.95%)
Sep 20, 2024 1.060 1.060 1.010 1.050 65,852 +0.00(+0.00%)
Sep 19, 2024 1.010 1.060 1.010 1.050 48,262 +0.03(+2.94%)
Sep 18, 2024 1.000 1.025 0.9851 1.020 33,153 +0.02(+2.00%)
Sep 17, 2024 1.026 1.037 1.000 1.000 17,021 +0.00(+0.00%)
Sep 16, 2024 1.020 1.030 0.9700 1.000 59,602 -0.02(-2.44%)
Sep 13, 2024 1.010 1.050 1.010 1.025 82,188 +0.01(+1.49%)
Sep 12, 2024 1.040 1.060 1.000 1.010 54,500 +0.00(+0.00%)
Sep 11, 2024 1.030 1.030 0.9900 1.010 27,614 -0.00(-0.01%)
Sep 10, 2024 1.130 1.140 0.9900 1.010 247,266 -0.09(-8.17%)
Sep 09, 2024 1.100 1.108 1.050 1.100 11,062 +0.02(+1.85%)
Sep 06, 2024 1.050 1.090 1.040 1.080 13,703 +0.00(+0.00%)
Sep 05, 2024 1.090 1.100 1.080 1.080 14,049 +0.01(+0.93%)
Sep 04, 2024 1.090 1.100 1.070 1.070 15,890 -0.02(-2.10%)
Sep 03, 2024 1.110 1.120 1.080 1.093 24,216 +0.00(+0.28%)
Aug 30, 2024 1.060 1.100 1.060 1.090 1,122 +0.01(+0.92%)
Aug 29, 2024 1.110 1.130 1.065 1.080 48,937 +0.02(+1.42%)
Aug 28, 2024 1.120 1.120 1.065 1.065 11,390 -0.02(-1.39%)
Aug 27, 2024 1.070 1.110 1.060 1.080 9,295 +0.01(+0.93%)
Aug 26, 2024 1.110 1.120 1.050 1.070 36,747 -0.02(-2.28%)
Aug 23, 2024 1.150 1.160 1.080 1.095 118,601 -0.06(-5.60%)
Aug 22, 2024 1.210 1.227 1.160 1.160 53,935 -0.05(-3.73%)
Aug 21, 2024 1.140 1.220 1.140 1.205 39,745 +0.03(+2.13%)
Aug 20, 2024 1.190 1.200 1.130 1.180 32,109 +0.00(+0.42%)
Aug 19, 2024 1.130 1.200 1.120 1.175 71,669 +0.04(+3.07%)
Aug 16, 2024 1.140 1.163 1.130 1.140 37,421 +0.01(+0.88%)
Aug 15, 2024 1.090 1.130 1.070 1.130 38,066 +0.02(+2.26%)
Aug 14, 2024 1.060 1.105 1.060 1.105 21,149 +0.03(+3.27%)
Aug 13, 2024 1.050 1.070 1.030 1.070 42,412 +0.02(+1.90%)
Aug 12, 2024 0.9800 1.050 0.9700 1.050 11,672 +0.04(+3.96%)
Aug 09, 2024 1.050 1.050 0.9900 1.010 39,694 -0.04(-3.81%)
Aug 08, 2024 1.100 1.100 1.050 1.050 8,076 -0.01(-0.94%)
Aug 07, 2024 1.060 1.069 1.040 1.060 7,338 +0.00(+0.00%)
Aug 06, 2024 1.030 1.070 1.030 1.060 15,674 +0.01(+0.95%)
Aug 05, 2024 1.050 1.090 1.020 1.050 20,107 -0.02(-1.87%)
Aug 02, 2024 1.060 1.090 1.060 1.070 10,370 -0.03(-2.73%)
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.