Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Flexshopper Inc (NQ: FPAY )

1.050 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	1.060	1.060	1.010	1.050	65,852	+0.00(+0.00%)
Sep 19, 2024	1.010	1.060	1.010	1.050	48,262	+0.03(+2.94%)
Sep 18, 2024	1.000	1.025	0.9851	1.020	33,153	+0.02(+2.00%)
Sep 17, 2024	1.026	1.037	1.000	1.000	17,021	+0.00(+0.00%)
Sep 16, 2024	1.020	1.030	0.9700	1.000	59,602	-0.02(-2.44%)
Sep 13, 2024	1.010	1.050	1.010	1.025	82,188	+0.01(+1.49%)
Sep 12, 2024	1.040	1.060	1.000	1.010	54,500	+0.00(+0.00%)
Sep 11, 2024	1.030	1.030	0.9900	1.010	27,614	-0.00(-0.01%)
Sep 10, 2024	1.130	1.140	0.9900	1.010	247,266	-0.09(-8.17%)
Sep 09, 2024	1.100	1.108	1.050	1.100	11,062	+0.02(+1.85%)
Sep 06, 2024	1.050	1.090	1.040	1.080	13,703	+0.00(+0.00%)
Sep 05, 2024	1.090	1.100	1.080	1.080	14,049	+0.01(+0.93%)
Sep 04, 2024	1.090	1.100	1.070	1.070	15,890	-0.02(-2.10%)
Sep 03, 2024	1.110	1.120	1.080	1.093	24,216	+0.00(+0.28%)
Aug 30, 2024	1.060	1.100	1.060	1.090	1,122	+0.01(+0.92%)
Aug 29, 2024	1.110	1.130	1.065	1.080	48,937	+0.02(+1.42%)
Aug 28, 2024	1.120	1.120	1.065	1.065	11,390	-0.02(-1.39%)
Aug 27, 2024	1.070	1.110	1.060	1.080	9,295	+0.01(+0.93%)
Aug 26, 2024	1.110	1.120	1.050	1.070	36,747	-0.02(-2.28%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Flexshopper Inc (NQ: FPAY )

Historical Prices