Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqCM - Delayed Quote USD

FlexShopper, Inc. (FPAY)

Compare
1.6000
+0.0500
+(3.23%)
At close: February 21 at 4:00:01 PM EST
1.6500
+0.05
+(3.12%)
After hours: February 21 at 7:57:06 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.55001.63001.51001.60001.6000123,400
Feb 20, 20251.59001.59001.52001.55001.550098,500
Feb 19, 20251.63001.63001.55001.58001.580076,000
Feb 18, 20251.72001.72001.62001.64001.6400122,000
Feb 14, 20251.68001.72001.62001.67001.6700134,700
Feb 13, 20251.62001.70001.50001.67001.6700268,400
Feb 12, 20251.70001.70001.55001.62001.6200216,600
Feb 11, 20251.70001.80001.62001.66001.6600277,600
Feb 10, 20251.58001.70001.50001.69001.6900607,800
Feb 7, 20251.47001.52001.39001.43001.430086,200
Feb 6, 20251.45001.52001.44001.47001.4700128,300
Feb 5, 20251.40001.47001.40001.44001.440053,800
Feb 4, 20251.42001.44001.39001.39001.390047,300
Feb 3, 20251.38001.44001.33001.42001.4200113,500
Jan 31, 20251.43001.48001.38001.40001.4000130,900
Jan 30, 20251.40001.44001.34001.41001.4100125,100
Jan 29, 20251.33001.44001.31001.41001.4100130,800
Jan 28, 20251.35001.38001.30001.34001.3400154,000
Jan 27, 20251.43001.43001.32001.35001.3500169,100
Jan 24, 20251.46001.49001.41001.43001.4300162,600
Jan 23, 20251.53001.56001.41001.44001.4400281,400
Jan 22, 20251.66001.69001.45001.48001.4800331,200
Jan 21, 20251.70001.70001.58001.63001.6300339,000
Jan 17, 20251.62001.70001.62001.66001.6600133,500
Jan 16, 20251.70001.73001.60001.63001.6300171,800
Jan 15, 20251.79001.79001.66001.69001.6900237,500
Jan 14, 20251.74001.80001.66001.70001.7000203,900
Jan 13, 20251.84001.84001.61001.70001.7000499,200
Jan 10, 20251.92002.06001.87001.90001.9000423,900
Jan 8, 20252.31002.31001.84001.96001.96001,040,300
Jan 7, 20252.28002.37002.05002.12002.12001,368,000
Jan 6, 20252.04002.30001.90002.15002.15002,446,900
Jan 3, 20251.63001.66001.56001.63001.630054,600
Jan 2, 20251.73001.82001.65001.66001.660044,200
Dec 31, 20241.65001.81001.65001.71001.7100154,100
Dec 30, 20241.50001.67001.50001.61001.6100177,500
Dec 27, 20241.54001.55001.43001.50001.5000110,000
Dec 26, 20241.63001.65001.54001.54001.540070,800
Dec 24, 20241.61001.69001.59001.65001.650081,100
Dec 23, 20241.63001.64001.42001.58001.5800257,700
Dec 20, 20241.52001.60001.36001.43001.4300257,300
Dec 19, 20241.65001.66001.56001.60001.6000107,700
Dec 18, 20241.67001.73001.58001.67001.6700338,400
Dec 17, 20241.79001.82001.65001.72001.720086,800
Dec 16, 20241.88001.93001.78001.80001.8000160,800
Dec 13, 20241.84001.91001.77001.85001.8500136,100
Dec 12, 20241.85001.89001.76001.79001.7900121,500
Dec 11, 20241.99001.99001.85001.85001.850075,900
Dec 10, 20242.05002.06001.92001.96001.960088,600
Dec 9, 20242.11002.15001.93002.04002.0400184,500
Dec 6, 20241.98002.12001.90002.07002.0700190,600
Dec 5, 20241.94002.04001.86001.89001.890089,000
Dec 4, 20241.99002.07001.88001.93001.930054,600
Dec 3, 20242.14002.14001.85001.92001.9200190,900
Dec 2, 20242.18002.19002.00002.18002.1800411,300
Nov 29, 20241.89002.17001.89001.98001.9800437,500
Nov 27, 20241.83001.86001.72001.85001.8500166,100
Nov 26, 20241.74001.85001.67001.69001.690078,100
Nov 25, 20241.62001.82001.62001.77001.7700116,800
Nov 22, 20241.61001.72001.61001.68001.680057,500
Nov 21, 20241.69001.72001.65001.66001.660037,100
Nov 20, 20241.60001.75001.51001.73001.730079,600
Nov 19, 20241.69001.76001.60001.62001.6200128,300
Nov 18, 20241.53001.73001.49001.71001.7100171,000
Nov 15, 20241.48001.57001.44001.53001.5300153,600
Nov 14, 20241.49001.55001.30001.45001.4500567,500
Nov 13, 20241.32001.32001.24001.29001.290057,700
Nov 12, 20241.19001.29001.19001.27001.270050,300
Nov 11, 20241.20001.23001.14001.21001.2100129,800
Nov 8, 20241.14001.20001.11001.18001.180036,200
Nov 7, 20241.15001.17001.12001.15001.150042,900
Nov 6, 20241.21001.21001.15001.16001.160077,000
Nov 5, 20241.13001.17001.13001.16001.160053,600
Nov 4, 20241.11001.22001.09001.14001.1400208,100
Nov 1, 20241.19001.25001.11001.17001.1700125,500
Oct 31, 20241.46001.58001.20001.24001.2400467,500
Oct 30, 20241.48001.48001.31001.38001.3800479,900
Oct 29, 20241.65001.65001.44001.48001.4800201,900
Oct 28, 20241.75001.85001.53001.59001.5900475,600
Oct 25, 20241.51001.61001.46001.57001.5700303,600
Oct 24, 20241.47001.60001.45001.46001.4600226,500
Oct 23, 20241.35001.50001.34001.45001.4500268,400
Oct 22, 20241.26001.34001.26001.34001.340036,600
Oct 21, 20241.29001.33001.23001.29001.2900161,600
Oct 18, 20241.23001.25001.17001.23001.230050,700
Oct 17, 20241.29001.29001.19001.22001.2200109,500
Oct 16, 20241.25001.27001.21001.25001.250085,600
Oct 15, 20241.28001.29001.22001.27001.270070,300
Oct 14, 20241.23001.32001.21001.29001.290076,800
Oct 11, 20241.23001.23001.18001.19001.190033,600
Oct 10, 20241.29001.29001.24001.25001.250012,200
Oct 9, 20241.30001.32001.25001.27001.270091,100
Oct 8, 20241.32001.35001.26001.33001.330082,700
Oct 7, 20241.30001.36001.27001.30001.300049,500
Oct 4, 20241.20001.30001.19001.28001.2800104,800
Oct 3, 20241.17001.23001.09001.22001.220043,600
Oct 2, 20241.17001.19001.08001.17001.170065,100
Oct 1, 20241.12001.17001.09001.12001.1200207,300
Sep 30, 20241.01001.03000.99001.03001.030014,100
Sep 27, 20241.03001.03000.99001.03001.03007,200
Sep 26, 20241.01001.02001.00001.01001.010033,100
Sep 25, 20240.99001.03000.99001.01001.010012,200
Sep 24, 20241.03001.04000.98001.00001.00009,900
Sep 23, 20241.03001.04000.99001.04001.040025,200
Sep 20, 20241.06001.06001.01001.05001.050065,900
Sep 19, 20241.01001.06001.01001.05001.050048,300
Sep 18, 20241.00001.02000.99001.02001.020033,200
Sep 17, 20241.03001.04001.00001.00001.000017,000
Sep 16, 20241.02001.03000.97001.00001.000059,600
Sep 13, 20241.01001.05001.01001.02001.020082,200
Sep 12, 20241.04001.06001.00001.01001.010054,500
Sep 11, 20241.03001.03000.99001.01001.010027,600
Sep 10, 20241.13001.14000.99001.01001.0100247,200
Sep 9, 20241.10001.11001.05001.10001.100011,100
Sep 6, 20241.05001.09001.04001.08001.080013,700
Sep 5, 20241.09001.10001.08001.08001.080019,000
Sep 4, 20241.09001.10001.07001.07001.070015,900
Sep 3, 20241.11001.12001.08001.09001.090024,200
Aug 30, 20241.06001.10001.06001.09001.09001,100
Aug 29, 20241.11001.13001.06001.08001.080048,900
Aug 28, 20241.12001.12001.07001.07001.070011,300
Aug 27, 20241.07001.11001.06001.08001.08009,300
Aug 26, 20241.11001.12001.05001.07001.070036,700
Aug 23, 20241.15001.16001.08001.10001.1000118,600
Aug 22, 20241.21001.23001.16001.16001.160053,900
Aug 21, 20241.14001.22001.14001.21001.210039,700
Aug 20, 20241.19001.20001.13001.18001.180032,100
Aug 19, 20241.13001.20001.12001.18001.180071,700
Aug 16, 20241.14001.16001.13001.14001.140037,300
Aug 15, 20241.09001.13001.07001.13001.130040,100
Aug 14, 20241.06001.11001.06001.11001.110021,100
Aug 13, 20241.05001.07001.03001.07001.070042,400
Aug 12, 20240.98001.05000.97001.05001.050011,700
Aug 9, 20241.05001.05000.99001.01001.010039,700
Aug 8, 20241.10001.10001.05001.05001.05008,100
Aug 7, 20241.06001.07001.04001.06001.06007,300
Aug 6, 20241.03001.07001.03001.06001.060015,700
Aug 5, 20241.05001.09001.02001.05001.050020,100
Aug 2, 20241.06001.09001.06001.07001.070010,400
Aug 1, 20241.07001.10001.07001.10001.10001,900
Jul 31, 20241.06001.18001.06001.11001.110016,000
Jul 30, 20241.10001.10001.08001.08001.08004,300
Jul 29, 20241.09001.09001.05001.08001.080015,300
Jul 26, 20241.12001.12001.07001.08001.08007,900
Jul 25, 20241.08001.10001.06001.06001.060028,600
Jul 24, 20241.10001.11001.08001.08001.080013,700
Jul 23, 20241.13001.13001.06001.07001.070099,300
Jul 22, 20241.17001.17001.14001.15001.15003,000
Jul 19, 20241.16001.17001.13001.13001.130032,900
Jul 18, 20241.19001.19001.14001.17001.17009,900
Jul 17, 20241.18001.19001.14001.19001.190011,300
Jul 16, 20241.19001.23001.16001.22001.220020,800
Jul 15, 20241.23001.25001.19001.19001.190013,100
Jul 12, 20241.15001.25001.15001.20001.200019,600
Jul 11, 20241.18001.20001.15001.17001.17005,900
Jul 10, 20241.17001.18001.14001.16001.160013,700
Jul 9, 20241.15001.18001.15001.16001.16008,400
Jul 8, 20241.17001.18001.15001.16001.160020,300
Jul 5, 20241.20001.26001.15001.18001.180035,900
Jul 3, 20241.25001.28001.23001.24001.240012,700
Jul 2, 20241.24001.28001.19001.24001.240011,300
Jul 1, 20241.24001.28001.23001.27001.270011,700
Jun 28, 20241.26001.28001.25001.28001.280030,700
Jun 27, 20241.20001.26001.20001.24001.240018,400
Jun 26, 20241.23001.25001.21001.25001.250025,200
Jun 25, 20241.17001.24001.15001.24001.240035,300
Jun 24, 20241.28001.28001.20001.20001.200012,300
Jun 21, 20241.23001.25001.20001.25001.250025,400
Jun 20, 20241.22001.27001.22001.22001.220010,800
Jun 18, 20241.28001.29001.18001.22001.220024,300
Jun 17, 20241.25001.26001.17001.22001.220059,300
Jun 14, 20241.29001.29001.23001.26001.260029,200
Jun 13, 20241.25001.25001.22001.25001.250026,000
Jun 12, 20241.18001.23001.17001.22001.220016,200
Jun 11, 20241.14001.19001.13001.18001.180052,500
Jun 10, 20241.20001.20001.15001.16001.160044,700
Jun 7, 20241.10001.20001.10001.16001.1600145,200
Jun 6, 20241.12001.12001.10001.12001.120024,100
Jun 5, 20241.08001.12001.08001.10001.100027,500
Jun 4, 20241.10001.12001.08001.08001.080041,600
Jun 3, 20241.10001.12001.06001.11001.1100110,500
May 31, 20241.11001.11001.06001.10001.100038,500
May 30, 20241.14001.14001.05001.11001.110072,100
May 29, 20241.11001.17001.11001.14001.140041,700
May 28, 20241.13001.15001.13001.14001.140020,300
May 24, 20241.13001.16001.13001.15001.150011,500
May 23, 20241.17001.18001.13001.14001.140049,000
May 22, 20241.14001.18001.10001.17001.170035,000
May 21, 20241.19001.20001.15001.15001.150083,000
May 20, 20241.10001.19001.10001.18001.180055,000
May 17, 20241.09001.14001.09001.11001.1100118,800
May 16, 20241.10001.15001.09001.14001.140085,900
May 15, 20241.07001.13001.07001.10001.100023,400
May 14, 20241.15001.15001.07001.10001.100085,400
May 13, 20241.10001.14001.08001.10001.100080,600
May 10, 20241.12001.14001.11001.11001.110022,500
May 9, 20241.16001.17001.06001.11001.110073,900
May 8, 20241.06001.19001.06001.19001.190052,600
May 7, 20241.11001.12001.07001.10001.100042,600
May 6, 20241.02001.12001.02001.09001.090093,500
May 3, 20241.04001.06001.03001.04001.040047,000
May 2, 20241.08001.09001.03001.03001.030063,400
May 1, 20241.07001.09001.02001.03001.030065,500
Apr 30, 20241.00001.15001.00001.10001.100085,300
Apr 29, 20241.04001.05001.00001.01001.010070,600
Apr 26, 20241.05001.10001.03001.03001.030049,400
Apr 25, 20241.06001.06001.04001.04001.040033,700
Apr 24, 20241.07001.10001.04001.07001.070034,900
Apr 23, 20241.06001.10001.05001.09001.090028,100
Apr 22, 20241.10001.15001.05001.07001.070054,600
Apr 19, 20241.09001.17001.06001.07001.070052,700
Apr 18, 20241.17001.17001.07001.11001.110052,200
Apr 17, 20241.10001.16001.04001.14001.140040,800
Apr 16, 20241.08001.10001.02001.06001.060089,600
Apr 15, 20241.11001.13001.01001.08001.0800157,500
Apr 12, 20241.15001.17001.11001.13001.130048,900
Apr 11, 20241.15001.16001.12001.15001.150081,700
Apr 10, 20241.23001.23001.15001.15001.150061,000
Apr 9, 20241.28001.28001.22001.23001.230054,900
Apr 8, 20241.37001.37001.26001.30001.3000209,100
Apr 5, 20241.34001.38001.34001.36001.360070,600
Apr 4, 20241.35001.43001.32001.36001.3600213,100
Apr 3, 20241.19001.35001.12001.24001.2400117,200
Apr 2, 20241.25001.28001.13001.16001.1600118,800
Apr 1, 20241.52001.52001.22001.36001.3600256,700
Mar 28, 20241.42001.51001.36001.49001.490029,500
Mar 27, 20241.35001.44001.32001.37001.370039,400
Mar 26, 20241.27001.35001.27001.31001.310027,700
Mar 25, 20241.26001.26001.25001.25001.250017,100
Mar 22, 20241.24001.26001.24001.26001.260013,300
Mar 21, 20241.21001.26001.21001.24001.240010,900
Mar 20, 20241.24001.24001.21001.23001.230018,700
Mar 19, 20241.18001.26001.18001.25001.250023,900
Mar 18, 20241.18001.23001.15001.21001.210030,500
Mar 15, 20241.15001.21001.15001.18001.180018,400
Mar 14, 20241.19001.23001.13001.15001.150020,200
Mar 13, 20241.14001.23001.14001.20001.200072,100
Mar 12, 20241.13001.17001.13001.16001.160035,400
Mar 11, 20241.11001.17001.09001.13001.130047,000
Mar 8, 20241.12001.19001.11001.11001.110056,600
Mar 7, 20241.13001.20001.13001.13001.130034,700
Mar 6, 20241.10001.18001.10001.14001.140039,600
Mar 5, 20241.29001.29001.19001.19001.190032,700
Mar 4, 20241.19001.24001.19001.23001.230055,200
Mar 1, 20241.21001.24001.20001.21001.210018,800
Feb 29, 20241.21001.24001.12001.22001.220050,700
Feb 28, 20241.23001.27001.17001.17001.170017,400
Feb 27, 20241.16001.24001.13001.21001.210028,700
Feb 26, 20241.10001.18001.10001.16001.160015,600
Feb 23, 20241.16001.16001.11001.12001.120012,800
Feb 22, 20241.13001.20001.07001.17001.170071,100

Related Tickers

UHAL U-Haul Holding Company
71.60
-2.12%
 
CTOS Custom Truck One Source, Inc.
4.6200
-3.75%
 
DWAY DriveItAway Holdings, Inc.
0.0300
0.00%
 
AZNVF AZN Capital Corp.
0.0000
0.00%
 
LZRFY Localiza Rent a Car S.A.
5.17
-1.52%
 
ZCAR Zoomcar Holdings, Inc.
0.5239
-16.71%
 
ASHTY Ashtead Group plc
246.99
+0.12%
 
HTZ Hertz Global Holdings, Inc.
4.1800
-7.11%
 
GATX GATX Corporation
161.95
-1.41%
 
WSC WillScot Holdings Corporation
35.27
-8.79%