Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshopper Inc (NQ: FPAY )

1.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.7800 0.8400 0.7700 0.8400 383,206 +0.07(+9.09%)
Oct 30, 2018 0.7830 0.8070 0.7600 0.7700 324,182 -0.01(-1.64%)
Oct 29, 2018 0.8400 0.8400 0.7751 0.7828 495,840 -0.06(-6.81%)
Oct 26, 2018 0.8700 0.8700 0.8000 0.8400 182,000 -0.04(-4.55%)
Oct 25, 2018 0.8400 0.8800 0.8100 0.8800 383,938 +0.05(+6.02%)
Oct 24, 2018 0.8400 0.9000 0.8000 0.8300 455,171 -0.02(-2.35%)
Oct 23, 2018 0.8000 0.9000 0.7600 0.8500 836,899 +0.04(+4.94%)
Oct 22, 2018 0.9000 0.9300 0.8000 0.8100 1,100,776 -0.05(-5.81%)
Oct 19, 2018 0.8300 1.070 0.7800 0.8600 3,298,000 +0.08(+10.26%)
Oct 18, 2018 0.8000 0.8200 0.7500 0.7800 327,571 +0.00(+0.00%)
Oct 17, 2018 0.8100 0.8300 0.7700 0.7800 331,201 -0.04(-4.88%)
Oct 16, 2018 0.8000 0.8300 0.7900 0.8200 260,527 +0.02(+2.49%)
Oct 15, 2018 0.7400 0.8351 0.7200 0.8001 493,638 +0.01(+1.28%)
Oct 12, 2018 0.8100 0.8200 0.6800 0.7900 1,014,400 -0.02(-1.88%)
Oct 11, 2018 0.8200 0.8400 0.7400 0.8051 805,291 -0.06(-7.46%)
Oct 10, 2018 1.050 1.080 0.7500 0.8700 2,969,101 -0.13(-13.00%)
Oct 09, 2018 0.9600 1.050 0.9300 1.000 2,812,458 +0.08(+8.70%)
Oct 08, 2018 0.9000 0.9900 0.8800 0.9200 2,552,730 +0.05(+5.75%)
Oct 05, 2018 0.9100 0.9300 0.8600 0.8700 1,085,100 +0.01(+1.47%)
Oct 04, 2018 0.9200 0.9200 0.8400 0.8574 988,421 +0.05(+5.85%)
Oct 03, 2018 0.8100 0.9200 0.8000 0.8100 1,853,950 +0.02(+2.57%)
Oct 02, 2018 0.8500 0.8575 0.7800 0.7897 293,868 -0.04(-4.86%)
Oct 01, 2018 0.9180 0.9180 0.8201 0.8300 374,790 -0.04(-4.60%)
Sep 28, 2018 0.8600 0.8700 0.8300 0.8700 658,100 -0.01(-1.14%)
Sep 27, 2018 0.8800 0.8900 0.8300 0.8800 1,143,798 +0.03(+3.36%)
Sep 26, 2018 0.8500 0.9100 0.8000 0.8514 2,130,041 -0.32(-27.23%)
Sep 25, 2018 1.840 1.840 1.090 1.170 341,445 -0.69(-37.10%)
Sep 24, 2018 1.710 1.940 1.680 1.860 40,155 +0.15(+8.77%)
Sep 21, 2018 1.890 2.000 1.680 1.710 24,300 -0.17(-9.04%)
Sep 20, 2018 1.920 2.080 1.777 1.880 153,880 -0.06(-3.09%)
Sep 19, 2018 1.880 1.950 1.730 1.940 32,418 +0.05(+2.65%)
Sep 18, 2018 1.910 2.334 1.663 1.890 85,666 +0.08(+4.42%)
Sep 17, 2018 2.000 2.194 1.610 1.810 50,036 -0.01(-0.55%)
Sep 14, 2018 2.260 2.300 1.800 1.820 53,400 -0.13(-6.67%)
Sep 13, 2018 2.235 2.235 1.825 1.950 10,992 -0.17(-7.80%)
Sep 12, 2018 2.230 2.307 2.115 2.115 3,875 -0.11(-5.16%)
Sep 11, 2018 2.250 2.500 2.120 2.230 44,822 -0.40(-15.21%)
Sep 10, 2018 2.440 2.664 2.428 2.630 1,557 +0.03(+1.15%)
Sep 07, 2018 2.600 2.840 2.530 2.600 12,000 -0.01(-0.38%)
Sep 06, 2018 2.750 2.790 2.610 2.610 13,910 -0.20(-7.12%)
Sep 05, 2018 2.910 2.920 2.710 2.810 41,663 -0.07(-2.43%)
Sep 04, 2018 2.770 2.880 2.750 2.880 4,269 +0.00(+0.00%)
Aug 31, 2018 2.880 2.880 2.880 0 -0.14(-4.64%)
Aug 30, 2018 3.020 3.080 3.000 3.020 3,812 +0.07(+2.29%)
Aug 29, 2018 3.100 3.410 2.953 2.953 2,312 -0.06(-1.91%)
Aug 28, 2018 3.100 3.149 2.880 3.010 12,573 -0.04(-1.31%)
Aug 27, 2018 3.160 3.200 2.990 3.050 15,963 -0.23(-7.01%)
Aug 24, 2018 3.200 3.280 3.200 3.280 400 -0.10(-2.96%)
Aug 23, 2018 3.380 3.380 3.380 3.380 303 -0.02(-0.59%)
Aug 22, 2018 3.100 3.400 3.100 3.400 725 +0.27(+8.63%)
Aug 21, 2018 3.156 3.156 3.050 3.130 5,807 -0.02(-0.63%)
Aug 20, 2018 3.100 3.150 3.100 3.150 3,892 -0.08(-2.48%)
Aug 17, 2018 3.250 3.250 3.080 3.230 1,900 -0.06(-1.96%)
Aug 16, 2018 3.200 3.295 3.200 3.295 602 +0.22(+7.31%)
Aug 15, 2018 3.030 3.170 3.030 3.070 5,690 +0.06(+1.99%)
Aug 14, 2018 3.360 3.400 3.010 3.010 15,064 -0.39(-11.47%)
Aug 13, 2018 3.480 3.490 3.337 3.400 7,807 -0.18(-5.03%)
Aug 10, 2018 3.400 3.580 3.220 3.580 15,600 -0.17(-4.53%)
Aug 09, 2018 3.740 3.750 3.730 3.750 1,331 +0.34(+9.97%)
Aug 08, 2018 3.410 3.410 3.410 3.410 141 -0.35(-9.31%)
Aug 07, 2018 3.470 4.000 3.280 3.760 3,177 -0.09(-2.34%)
Aug 06, 2018 3.801 3.850 3.771 3.850 2,356 +0.03(+0.79%)
Aug 03, 2018 3.840 3.840 3.620 3.820 4,100 -0.06(-1.55%)
Aug 02, 2018 3.720 3.940 3.720 3.880 5,516 -0.10(-2.51%)
Aug 01, 2018 3.670 3.980 3.610 3.980 1,670 -0.12(-3.00%)
Jul 31, 2018 3.770 4.103 3.770 4.103 2,084 +0.30(+7.98%)
Jul 30, 2018 3.730 3.800 3.730 3.800 969 +0.08(+2.17%)
Jul 27, 2018 3.685 3.720 3.685 3.719 692 +0.11(+3.03%)
Jul 26, 2018 3.630 3.719 3.610 3.610 708 -0.16(-4.17%)
Jul 25, 2018 3.570 3.870 3.553 3.767 7,246 +0.12(+3.21%)
Jul 24, 2018 3.630 3.888 3.539 3.650 5,969 +0.10(+2.82%)
Jul 23, 2018 3.570 3.690 3.550 3.550 1,816 -0.11(-3.01%)
Jul 20, 2018 3.650 3.660 3.500 3.660 28,389 +0.11(+3.10%)
Jul 19, 2018 3.550 3.650 3.410 3.550 25,399 +0.00(+0.01%)
Jul 18, 2018 3.400 3.550 3.395 3.550 12,676 +0.05(+1.30%)
Jul 17, 2018 3.540 3.540 3.404 3.504 5,909 +0.09(+2.76%)
Jul 16, 2018 3.410 3.410 3.410 3.410 126 -0.08(-2.31%)
Jul 13, 2018 3.442 3.540 3.401 3.490 15,239 -0.06(-1.67%)
Jul 12, 2018 3.445 3.550 3.383 3.550 12,888 +0.12(+3.50%)
Jul 11, 2018 3.630 3.684 3.430 3.430 10,148 +0.16(+4.89%)
Jul 10, 2018 3.498 3.500 3.270 3.270 7,649 -0.13(-3.82%)
Jul 09, 2018 3.300 3.400 3.200 3.400 16,487 +0.00(+0.00%)
Jul 06, 2018 3.226 3.550 3.226 3.400 2,795 +0.18(+5.59%)
Jul 05, 2018 3.440 3.440 3.220 3.220 2,221 +0.05(+1.58%)
Jul 03, 2018 3.170 3.170 3.170 0 -0.04(-1.40%)
Jul 02, 2018 3.241 3.275 3.200 3.215 8,874 +0.02(+0.72%)
Jun 29, 2018 3.192 3.192 3.192 3.192 207 +0.10(+3.30%)
Jun 28, 2018 3.016 3.260 3.016 3.090 2,106 -0.10(-3.02%)
Jun 27, 2018 3.260 3.260 3.045 3.186 2,640 +0.02(+0.51%)
Jun 26, 2018 3.084 3.640 3.059 3.170 41,460 +0.03(+0.96%)
Jun 25, 2018 3.070 3.140 3.070 3.140 6,359 +0.06(+1.95%)
Jun 22, 2018 3.038 3.194 3.038 3.080 2,706 +0.07(+2.33%)
Jun 21, 2018 3.010 3.134 3.010 3.010 2,494 -0.13(-4.26%)
Jun 20, 2018 2.965 3.144 2.965 3.144 1,353 +0.16(+5.50%)
Jun 19, 2018 2.980 2.980 2.980 2.980 630 -0.10(-3.25%)
Jun 18, 2018 3.100 3.110 2.950 3.080 1,766 -0.02(-0.65%)
Jun 15, 2018 3.040 2.966 3.100 3,000 +0.06(+1.97%)
Jun 14, 2018 3.094 3.094 3.000 3.040 40,204 +0.00(+0.00%)
Jun 13, 2018 3.025 3.100 3.000 3.040 44,619 +0.01(+0.49%)
Jun 12, 2018 2.929 3.034 2.929 3.025 2,711 +0.03(+0.84%)
Jun 11, 2018 2.951 3.030 2.951 3.000 20,574 +0.04(+1.35%)
Jun 08, 2018 2.720 3.034 2.620 2.960 7,698 -0.08(-2.63%)
Jun 07, 2018 2.980 3.044 2.930 3.040 19,716 +0.08(+2.70%)
Jun 06, 2018 2.900 2.981 2.900 2.960 2,208 -0.04(-1.33%)
Jun 05, 2018 2.900 3.034 2.900 3.000 21,830 +0.05(+1.69%)
Jun 04, 2018 3.130 3.130 2.950 2.950 8,376 -0.05(-1.67%)
Jun 01, 2018 2.950 3.000 2.920 3.000 4,315 +0.00(+0.00%)
May 31, 2018 2.950 3.000 2.950 3.000 5,835 +0.00(+0.00%)
May 30, 2018 2.900 3.041 2.900 3.000 9,092 +0.00(+0.00%)
May 29, 2018 3.140 3.140 2.900 3.000 14,823 +0.01(+0.33%)
May 25, 2018 2.990 2.990 2.990 0 -0.10(-3.09%)
May 24, 2018 3.039 3.085 3.039 3.085 500 +0.09(+2.84%)
May 23, 2018 3.050 3.100 2.980 3.000 12,519 +0.02(+0.67%)
May 22, 2018 2.930 2.995 2.920 2.980 3,228 +0.08(+2.76%)
May 21, 2018 2.963 3.075 2.900 2.900 1,365 -0.10(-3.33%)
May 18, 2018 3.080 3.118 2.950 3.000 13,791 -0.06(-1.99%)
May 17, 2018 3.900 4.149 3.050 3.061 80,211 -1.03(-25.16%)
May 16, 2018 4.080 4.150 4.080 4.090 2,696 -0.07(-1.57%)
May 15, 2018 4.330 4.440 4.155 4.155 6,654 -0.20(-4.57%)
May 14, 2018 4.100 4.354 4.100 4.354 6,545 +0.13(+3.18%)
May 11, 2018 4.400 4.500 4.150 4.220 28,365 -0.03(-0.71%)
May 10, 2018 4.050 4.430 3.930 4.250 11,959 +0.23(+5.72%)
May 09, 2018 4.600 4.800 4.020 4.020 21,655 -0.20(-4.74%)
May 08, 2018 4.168 4.480 3.900 4.220 23,028 -0.12(-2.76%)
May 07, 2018 4.500 4.500 3.870 4.340 12,880 +0.23(+5.60%)
May 04, 2018 3.890 4.150 3.890 4.110 7,264 +0.26(+6.75%)
May 03, 2018 3.990 4.050 3.780 3.850 8,491 -0.42(-9.84%)
May 02, 2018 3.950 4.355 3.950 4.270 12,409 +0.31(+7.83%)
May 01, 2018 4.050 4.050 3.510 3.960 8,303 -0.44(-10.00%)
Apr 30, 2018 3.990 4.500 3.985 4.400 2,188 +0.30(+7.20%)
Apr 27, 2018 4.210 4.380 4.018 4.104 7,600 +0.10(+2.61%)
Apr 26, 2018 3.470 4.000 3.470 4.000 6,023 +0.36(+9.75%)
Apr 25, 2018 3.620 3.900 3.450 3.645 9,085 +0.21(+6.25%)
Apr 24, 2018 3.400 3.650 3.152 3.430 6,399 +0.22(+6.86%)
Apr 23, 2018 3.030 3.250 2.926 3.210 2,000 -0.09(-2.73%)
Apr 20, 2018 3.244 3.350 3.244 3.300 7,810 +0.09(+2.80%)
Apr 19, 2018 3.210 3.210 3.210 3.210 101 +0.01(+0.31%)
Apr 18, 2018 3.260 3.260 3.200 3.200 1,946 -0.06(-1.84%)
Apr 17, 2018 3.260 3.260 3.260 3.260 154 +0.01(+0.31%)
Apr 13, 2018 3.250 3.250 3.250 101 +0.07(+2.20%)
Apr 12, 2018 3.120 3.180 3.120 3.180 230 -0.17(-5.07%)
Apr 11, 2018 3.070 3.350 3.060 3.350 5,085 +0.39(+13.18%)
Apr 10, 2018 2.850 3.030 2.850 2.960 6,936 +0.06(+2.07%)
Apr 09, 2018 3.070 3.070 2.900 2.900 1,467 -0.18(-5.84%)
Apr 05, 2018 3.080 3.080 3.080 33 +0.08(+2.67%)
Apr 03, 2018 3.000 3.000 3.000 0 -0.02(-0.66%)
Mar 29, 2018 3.020 3.020 3.020 39 +0.02(+0.67%)
Mar 28, 2018 2.909 3.010 2.880 3.000 10,303 +0.05(+1.69%)
Mar 27, 2018 2.930 2.950 2.860 2.950 11,053 -0.09(-2.84%)
Mar 26, 2018 2.857 3.036 2.857 3.036 804 +0.03(+0.87%)
Mar 23, 2018 2.950 3.010 2.950 3.010 1,316 +0.08(+2.73%)
Mar 22, 2018 2.990 2.990 2.930 2.930 1,538 -0.07(-2.33%)
Mar 21, 2018 3.000 3.000 3.000 3.000 141 -0.01(-0.33%)
Mar 20, 2018 2.976 3.064 2.976 3.010 12,334 -0.03(-0.82%)
Mar 19, 2018 3.000 3.097 2.990 3.035 37,402 +0.04(+1.17%)
Mar 15, 2018 3.000 3.000 3.000 78 +0.09(+3.09%)
Mar 14, 2018 2.910 2.910 2.910 2.910 115 -0.04(-1.36%)
Mar 13, 2018 2.950 2.978 2.840 2.950 5,060 -0.03(-1.01%)
Mar 12, 2018 2.995 2.995 2.966 2.980 3,155 -0.02(-0.67%)
Mar 09, 2018 2.960 3.050 2.960 3.000 6,256 +0.00(+0.00%)
Mar 08, 2018 2.944 3.020 2.944 3.000 17,449 +0.05(+1.69%)
Mar 07, 2018 2.748 2.994 2.748 2.950 986 +0.00(+0.00%)
Mar 06, 2018 2.950 3.000 2.950 2.950 820 -0.04(-1.44%)
Mar 05, 2018 2.910 2.993 2.910 2.993 905 +0.09(+3.21%)
Mar 02, 2018 3.000 3.000 2.634 2.900 2,104 -0.05(-1.69%)
Mar 01, 2018 3.000 3.010 2.950 2.950 18,934 -0.01(-0.44%)
Feb 28, 2018 2.700 2.963 2.700 2.963 5,115 -0.04(-1.23%)
Feb 27, 2018 3.000 3.010 3.000 3.000 2,466 +0.00(+0.00%)
Feb 26, 2018 2.949 3.000 2.949 3.000 4,974 +0.00(+0.00%)
Feb 23, 2018 2.900 3.000 2.790 3.000 9,140 +0.10(+3.45%)
Feb 22, 2018 2.818 2.900 2.818 2.900 294 -0.03(-0.89%)
Feb 21, 2018 2.920 3.000 2.710 2.926 1,900 -0.00(-0.14%)
Feb 20, 2018 3.010 3.010 2.917 2.930 1,881 -0.07(-2.33%)
Feb 16, 2018 3.000 3.000 3.000 0 +0.01(+0.33%)
Feb 15, 2018 3.520 3.670 2.900 2.990 69,700 -0.67(-18.31%)
Feb 14, 2018 3.590 3.680 3.590 3.660 2,106 +0.09(+2.52%)
Feb 13, 2018 3.570 3.570 3.570 3.570 311 +0.05(+1.49%)
Feb 12, 2018 3.518 3.518 3.518 3.518 209 -0.29(-7.68%)
Feb 09, 2018 3.810 3.810 3.810 3.810 100 +0.26(+7.32%)
Feb 08, 2018 3.592 3.592 3.592 3.550 9,063 -0.28(-7.38%)
Feb 07, 2018 3.630 3.833 3.708 3.833 1,151 +0.12(+3.37%)
Feb 05, 2018 3.708 3.708 3.708 161 +0.01(+0.21%)
Feb 01, 2018 3.700 3.700 3.700 0 -0.10(-2.63%)
Jan 30, 2018 3.800 3.800 3.800 47 -0.15(-3.80%)
Jan 29, 2018 3.860 3.950 3.860 3.950 1,238 -0.04(-1.00%)
Jan 26, 2018 3.817 4.000 3.715 3.990 13,059 +0.19(+5.00%)
Jan 25, 2018 3.783 3.900 3.646 3.800 9,639 +0.00(+0.00%)
Jan 23, 2018 3.800 3.800 3.800 0 -0.07(-1.71%)
Jan 22, 2018 3.950 3.970 3.866 3.866 1,732 -0.08(-2.13%)
Jan 19, 2018 3.960 4.000 3.950 3.950 6,661 -0.04(-1.00%)
Jan 18, 2018 3.980 3.990 3.930 3.990 3,390 -0.04(-1.03%)
Jan 17, 2018 3.860 4.031 3.860 4.031 668 +0.00(+0.03%)
Jan 16, 2018 4.560 4.560 3.850 4.030 30,118 -0.49(-10.84%)
Jan 12, 2018 4.520 4.520 4.520 0 +0.05(+1.08%)
Jan 11, 2018 4.790 4.790 4.284 4.471 12,509 -0.13(-2.79%)
Jan 09, 2018 4.600 4.600 4.600 0 +0.35(+8.24%)
Jan 08, 2018 4.200 4.650 4.100 4.250 33,210 +0.14(+3.41%)
Jan 05, 2018 3.880 4.250 3.880 4.110 15,269 +0.16(+4.05%)
Jan 04, 2018 3.950 3.950 3.950 3.950 104 +0.03(+0.77%)
Jan 02, 2018 3.920 3.920 3.920 16 +0.12(+3.16%)
Dec 29, 2017 3.800 3.800 3.800 0 +0.00(+0.00%)
Dec 28, 2017 3.910 3.910 3.800 3.800 1,807 -0.07(-1.81%)
Dec 26, 2017 3.870 3.870 3.870 0 -0.19(-4.68%)
Dec 22, 2017 3.850 4.104 3.849 4.060 17,488 +0.19(+4.94%)
Dec 21, 2017 3.850 4.049 3.800 3.869 3,761 +0.01(+0.23%)
Dec 20, 2017 3.850 3.890 3.850 3.860 4,665 +0.01(+0.26%)
Dec 18, 2017 3.850 3.850 3.850 41 -0.20(-4.94%)
Dec 15, 2017 3.830 4.100 3.830 4.050 9,803 +0.25(+6.58%)
Dec 12, 2017 3.800 3.800 3.800 34 -0.14(-3.55%)
Dec 08, 2017 3.940 3.940 3.940 31 +0.40(+11.30%)
Dec 07, 2017 3.770 4.060 3.540 3.540 4,017 -0.33(-8.53%)
Dec 06, 2017 3.855 4.161 3.830 3.870 14,200 +0.18(+4.88%)
Dec 05, 2017 3.680 3.828 3.550 3.690 15,914 +0.02(+0.54%)
Dec 04, 2017 3.600 3.740 3.600 3.670 1,039 +0.00(+0.00%)
Dec 01, 2017 3.570 3.680 3.440 3.670 6,102 +0.07(+1.94%)
Nov 30, 2017 3.260 3.610 3.205 3.600 10,631 +0.18(+5.26%)
Nov 29, 2017 3.634 3.634 3.311 3.420 3,014 -0.04(-1.16%)
Nov 28, 2017 3.670 3.860 3.460 3.460 25,416 -0.17(-4.68%)
Nov 27, 2017 3.630 3.630 3.630 3.630 213 -0.07(-1.89%)
Nov 24, 2017 3.610 3.721 3.610 3.700 1,482 -0.06(-1.60%)
Nov 22, 2017 3.930 3.939 3.750 3.760 4,631 -0.04(-1.05%)
Nov 21, 2017 4.000 4.170 3.792 3.800 23,604 -0.07(-1.92%)
Nov 20, 2017 3.750 4.200 3.750 3.874 15,371 -0.03(-0.66%)
Nov 17, 2017 3.770 4.029 3.740 3.900 36,051 +0.13(+3.45%)
Nov 16, 2017 3.760 3.770 3.610 3.770 5,456 +0.10(+2.72%)
Nov 15, 2017 3.740 3.924 3.620 3.670 19,450 -0.05(-1.41%)
Nov 14, 2017 3.660 3.744 3.660 3.723 1,220 +0.08(+2.27%)
Nov 13, 2017 4.200 4.230 3.630 3.640 12,329 -0.48(-11.66%)
Nov 09, 2017 4.120 4.120 4.120 8 +0.02(+0.50%)
Nov 08, 2017 4.100 4.232 3.750 4.100 6,771 -0.05(-1.20%)
Nov 07, 2017 4.150 4.150 4.150 4.150 113 -0.04(-0.95%)
Nov 06, 2017 4.210 4.210 4.190 4.190 2,007 -0.02(-0.48%)
Nov 03, 2017 4.210 4.210 4.210 4.210 147 +0.06(+1.45%)
Nov 02, 2017 4.250 4.290 4.150 4.150 4,532 -0.10(-2.35%)
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.