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 )

1.110 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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