Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Flexshopper Inc (NQ: FPAY ) 1.095 UNCHANGED Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 1.068 1.100 1.068 1.100 1,866 -0.01(-0.90%) Jul 31, 2024 1.060 1.180 1.060 1.110 15,950 +0.03(+2.78%) Jul 30, 2024 1.100 1.100 1.080 1.080 4,315 +0.00(+0.42%) Jul 29, 2024 1.090 1.090 1.050 1.075 15,290 -0.00(-0.42%) Jul 26, 2024 1.120 1.120 1.070 1.080 7,897 +0.02(+1.89%) Jul 25, 2024 1.080 1.100 1.060 1.060 28,550 -0.02(-1.85%) Jul 24, 2024 1.100 1.110 1.080 1.080 13,665 +0.01(+0.93%) Jul 23, 2024 1.130 1.130 1.060 1.070 99,305 -0.08(-6.96%) Jul 22, 2024 1.170 1.170 1.140 1.150 3,032 +0.02(+1.77%) Jul 19, 2024 1.163 1.166 1.130 1.130 32,914 -0.04(-3.42%) Jul 18, 2024 1.190 1.190 1.140 1.170 9,928 -0.02(-1.63%) Jul 17, 2024 1.180 1.190 1.140 1.189 11,260 -0.03(-2.51%) Jul 16, 2024 1.190 1.225 1.160 1.220 20,792 +0.03(+2.10%) Jul 15, 2024 1.230 1.250 1.190 1.195 13,147 -0.01(-0.42%) Jul 12, 2024 1.150 1.250 1.150 1.200 19,592 +0.03(+2.56%) Jul 11, 2024 1.180 1.200 1.151 1.170 5,922 +0.01(+0.86%) Jul 10, 2024 1.170 1.180 1.140 1.160 13,699 +0.00(+0.00%) Jul 09, 2024 1.150 1.179 1.150 1.160 8,399 -0.00(-0.34%) Jul 08, 2024 1.170 1.180 1.150 1.164 20,342 -0.02(-1.36%) Jul 05, 2024 1.200 1.260 1.150 1.180 35,928 -0.06(-4.84%) Jul 03, 2024 1.250 1.280 1.230 1.240 12,669 +0.00(+0.00%) Jul 02, 2024 1.240 1.280 1.190 1.240 11,332 -0.03(-2.36%) Jul 01, 2024 1.240 1.280 1.230 1.270 11,684 -0.01(-0.78%) Jun 28, 2024 1.260 1.280 1.251 1.280 30,721 +0.04(+3.23%) Jun 27, 2024 1.200 1.260 1.200 1.240 18,382 -0.01(-0.80%) Jun 26, 2024 1.230 1.250 1.210 1.250 25,241 +0.01(+0.81%) Jun 25, 2024 1.170 1.240 1.150 1.240 35,344 +0.04(+3.33%) Jun 24, 2024 1.280 1.280 1.200 1.200 12,333 -0.05(-4.00%) Jun 21, 2024 1.230 1.250 1.200 1.250 25,368 +0.03(+2.46%) Jun 20, 2024 1.220 1.270 1.220 1.220 10,800 +0.00(+0.00%) Jun 18, 2024 1.280 1.290 1.180 1.220 24,307 +0.00(+0.00%) Jun 17, 2024 1.250 1.260 1.170 1.220 59,277 -0.04(-3.17%) Jun 14, 2024 1.290 1.290 1.230 1.260 29,182 +0.01(+0.40%) Jun 13, 2024 1.250 1.255 1.220 1.255 26,061 +0.04(+3.29%) Jun 12, 2024 1.180 1.230 1.170 1.215 16,186 +0.04(+2.97%) Jun 11, 2024 1.140 1.186 1.130 1.180 48,870 +0.02(+1.72%) Jun 10, 2024 1.200 1.200 1.150 1.160 44,670 +0.00(+0.00%) Jun 07, 2024 1.100 1.200 1.100 1.160 145,234 +0.04(+3.58%) Jun 06, 2024 1.120 1.120 1.100 1.120 24,114 +0.02(+1.81%) Jun 05, 2024 1.080 1.120 1.080 1.100 27,511 +0.02(+1.85%) Jun 04, 2024 1.100 1.120 1.080 1.080 41,566 -0.03(-2.70%) 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.