ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

FlexShopper, Inc. - Common Stock (NQ:FPAY)

0.4170 +0.0170 (+4.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2025 0.4300 0.4398 0.3921 0.4170 706,202 +0.02(+4.25%)
Oct 07, 2025 0.3785 0.4290 0.3444 0.4000 2,423,261 +0.03(+6.72%)
Oct 06, 2025 0.3490 0.4300 0.3400 0.3748 2,813,651 +0.04(+11.91%)
Oct 03, 2025 0.3390 0.3575 0.3124 0.3349 3,520,299 +0.04(+14.61%)
Oct 02, 2025 0.3504 0.3980 0.2688 0.2922 6,524,109 -0.27(-48.16%)
Oct 01, 2025 0.6400 0.6826 0.5400 0.5637 803,133 -0.08(-12.06%)
Sep 30, 2025 0.6750 0.6750 0.6011 0.6410 58,957 -0.04(-6.08%)
Sep 29, 2025 0.6859 0.7220 0.6825 0.6825 17,270 -0.02(-2.21%)
Sep 26, 2025 0.6902 0.6996 0.6850 0.6979 21,849 +0.01(+1.13%)
Sep 25, 2025 0.7570 0.7598 0.6660 0.6901 94,172 -0.01(-2.11%)
Sep 24, 2025 0.7301 0.7798 0.7045 0.7050 94,663 -0.02(-2.77%)
Sep 23, 2025 0.7300 0.7415 0.7016 0.7251 67,396 -0.01(-0.70%)
Sep 22, 2025 0.7220 0.7499 0.7100 0.7302 52,339 -0.02(-2.64%)
Sep 19, 2025 0.7675 0.7675 0.7005 0.7500 166,732 -0.01(-1.35%)
Sep 18, 2025 0.7987 0.8000 0.7602 0.7603 82,465 -0.02(-2.60%)
Sep 17, 2025 0.7900 0.8550 0.7700 0.7806 104,359 -0.04(-4.80%)
Sep 16, 2025 0.8539 0.8690 0.8000 0.8200 183,142 -0.00(-0.29%)
Sep 15, 2025 0.7536 0.9767 0.7536 0.8224 457,059 +0.07(+9.43%)
Sep 12, 2025 0.6900 0.7532 0.6601 0.7515 72,045 +0.06(+9.26%)
Sep 11, 2025 0.6818 0.7199 0.6705 0.6878 41,042 -0.00(-0.69%)
Sep 10, 2025 0.7300 0.7399 0.6600 0.6926 93,780 -0.03(-4.42%)
Sep 09, 2025 0.6810 0.7246 0.6701 0.7246 24,316 +0.02(+3.47%)
Sep 08, 2025 0.7512 0.7512 0.6601 0.7003 95,430 -0.04(-5.81%)
Sep 05, 2025 0.7100 0.7731 0.7025 0.7435 69,183 +0.02(+3.09%)
Sep 04, 2025 0.7410 0.7410 0.6903 0.7212 96,778 -0.00(-0.66%)
Sep 03, 2025 0.7100 0.7499 0.7082 0.7260 154,345 +0.02(+2.47%)
Sep 02, 2025 0.7000 0.7300 0.6850 0.7085 110,042 +0.02(+2.77%)
Aug 29, 2025 0.6600 0.6999 0.6052 0.6894 109,148 +0.03(+3.83%)
Aug 28, 2025 0.6600 0.6855 0.6456 0.6640 35,151 +0.00(+0.00%)
Aug 27, 2025 0.6978 0.7299 0.6170 0.6640 150,058 -0.03(-4.73%)
Aug 26, 2025 0.6499 0.7118 0.6410 0.6970 172,983 +0.03(+4.03%)
Aug 25, 2025 0.7000 0.7550 0.6100 0.6700 495,348 +0.04(+6.35%)
Aug 22, 2025 0.5959 0.6500 0.5653 0.6300 363,278 +0.06(+9.87%)
Aug 21, 2025 0.5060 0.7099 0.5000 0.5734 851,402 +0.07(+14.45%)
Aug 20, 2025 0.5270 0.5600 0.5001 0.5010 85,823 +0.00(+0.20%)
Aug 19, 2025 0.5310 0.5450 0.5000 0.5000 300,786 -0.05(-8.26%)
Aug 18, 2025 0.6000 0.6000 0.5388 0.5450 147,176 -0.03(-4.59%)
Aug 15, 2025 0.5823 0.6079 0.5466 0.5712 203,664 -0.02(-3.98%)
Aug 14, 2025 0.5283 0.6100 0.5181 0.5949 576,265 +0.09(+18.98%)
Aug 13, 2025 0.6631 0.6631 0.4451 0.5000 1,007,041 -0.15(-23.08%)
Aug 12, 2025 0.6400 0.6999 0.6400 0.6500 270,927 -0.03(-4.31%)
Aug 11, 2025 0.7302 0.7700 0.6500 0.6793 323,042 -0.04(-5.76%)
Aug 08, 2025 0.7010 0.7310 0.7000 0.7208 94,482 +0.02(+3.56%)
Aug 07, 2025 0.7100 0.7399 0.6638 0.6960 143,124 -0.01(-0.77%)
Aug 06, 2025 0.7400 0.8152 0.6197 0.7014 804,073 -0.32(-31.24%)
Aug 05, 2025 1.010 1.030 0.9700 1.020 202,463 +0.00(+0.00%)
Aug 04, 2025 1.030 1.060 1.010 1.020 30,032 -0.02(-1.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.