Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flexshopper Inc
(NQ:
FPAY
)
1.100
+0.020 (+1.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
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%)
Jun 03, 2024
1.100
1.120
1.060
1.110
110,495
+0.01(+0.91%)
May 31, 2024
1.110
1.110
1.060
1.100
38,472
-0.01(-0.90%)
May 30, 2024
1.140
1.140
1.052
1.110
72,064
-0.03(-2.63%)
May 29, 2024
1.110
1.170
1.107
1.140
41,743
+0.00(+0.00%)
May 28, 2024
1.130
1.155
1.130
1.140
20,322
-0.01(-0.92%)
May 24, 2024
1.130
1.160
1.130
1.151
11,587
+0.01(+0.93%)
May 23, 2024
1.170
1.178
1.130
1.140
48,976
-0.03(-2.56%)
May 22, 2024
1.140
1.180
1.100
1.170
34,954
+0.02(+1.74%)
May 21, 2024
1.190
1.200
1.150
1.150
82,981
-0.03(-2.54%)
May 20, 2024
1.100
1.190
1.100
1.180
54,992
+0.07(+6.31%)
May 17, 2024
1.090
1.138
1.090
1.110
118,800
-0.03(-2.63%)
May 16, 2024
1.100
1.150
1.090
1.140
85,935
+0.04(+3.64%)
May 15, 2024
1.070
1.130
1.070
1.100
23,368
+0.00(+0.00%)
May 14, 2024
1.150
1.150
1.070
1.100
85,622
-0.00(-0.28%)
May 13, 2024
1.100
1.140
1.080
1.103
78,355
-0.01(-0.62%)
May 10, 2024
1.120
1.135
1.110
1.110
22,541
+0.00(+0.00%)
May 09, 2024
1.160
1.166
1.060
1.110
73,896
-0.08(-6.72%)
May 08, 2024
1.060
1.190
1.060
1.190
52,634
+0.09(+8.18%)
May 07, 2024
1.110
1.120
1.070
1.100
42,610
+0.01(+0.92%)
May 06, 2024
1.020
1.120
1.020
1.090
93,497
+0.05(+4.81%)
May 03, 2024
1.040
1.060
1.030
1.040
47,020
+0.01(+0.97%)
May 02, 2024
1.080
1.090
1.030
1.030
63,433
+0.00(+0.00%)
May 01, 2024
1.070
1.090
1.020
1.030
65,529
-0.07(-6.36%)
Apr 30, 2024
1.000
1.150
1.000
1.100
85,321
+0.09(+8.91%)
Apr 29, 2024
1.040
1.050
1.000
1.010
70,622
-0.02(-1.94%)
Apr 26, 2024
1.050
1.096
1.030
1.030
49,409
-0.01(-0.96%)
Apr 25, 2024
1.060
1.060
1.040
1.040
33,748
-0.03(-2.80%)
Apr 24, 2024
1.070
1.100
1.040
1.070
34,875
-0.01(-1.38%)
Apr 23, 2024
1.060
1.100
1.050
1.085
28,128
+0.01(+1.40%)
Apr 22, 2024
1.100
1.150
1.050
1.070
54,642
+0.00(+0.00%)
Apr 19, 2024
1.090
1.170
1.060
1.070
52,694
-0.04(-3.60%)
Apr 18, 2024
1.170
1.170
1.070
1.110
52,154
-0.03(-2.82%)
Apr 17, 2024
1.100
1.161
1.040
1.142
40,770
+0.08(+7.75%)
Apr 16, 2024
1.080
1.100
1.020
1.060
89,555
-0.02(-1.85%)
Apr 15, 2024
1.110
1.130
1.011
1.080
157,544
-0.05(-4.42%)
Apr 12, 2024
1.150
1.170
1.110
1.130
48,931
-0.02(-1.74%)
Apr 11, 2024
1.150
1.160
1.120
1.150
81,745
+0.00(+0.00%)
Apr 10, 2024
1.230
1.230
1.150
1.150
58,041
-0.08(-6.50%)
Apr 09, 2024
1.280
1.280
1.225
1.230
54,907
-0.07(-5.38%)
Apr 08, 2024
1.370
1.370
1.260
1.300
209,075
-0.06(-4.41%)
Apr 05, 2024
1.340
1.380
1.340
1.360
70,554
+0.00(+0.00%)
Apr 04, 2024
1.350
1.430
1.320
1.360
213,077
+0.12(+9.68%)
Apr 03, 2024
1.190
1.350
1.120
1.240
117,201
+0.08(+7.36%)
Apr 02, 2024
1.250
1.280
1.130
1.155
118,530
-0.21(-15.07%)
Apr 01, 2024
1.520
1.520
1.220
1.360
255,919
-0.13(-8.72%)
Mar 28, 2024
1.420
1.510
1.360
1.490
29,618
+0.12(+8.76%)
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
.