NasdaqCM - Delayed Quote USD

FlexShopper, Inc. (FPAY)

1.0700 -0.0400 (-3.60%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 1.0900 1.1700 1.0600 1.0700 1.0700 52,700
Apr 18, 2024 1.1700 1.1700 1.0700 1.1100 1.1100 52,200
Apr 17, 2024 1.1000 1.1600 1.0400 1.1400 1.1400 40,800
Apr 16, 2024 1.0800 1.1000 1.0200 1.0600 1.0600 89,600
Apr 15, 2024 1.1100 1.1300 1.0100 1.0800 1.0800 157,500
Apr 12, 2024 1.1500 1.1700 1.1100 1.1300 1.1300 48,900
Apr 11, 2024 1.1500 1.1600 1.1200 1.1500 1.1500 81,700
Apr 10, 2024 1.2300 1.2300 1.1500 1.1500 1.1500 61,000
Apr 9, 2024 1.2800 1.2800 1.2200 1.2300 1.2300 54,900
Apr 8, 2024 1.3700 1.3700 1.2600 1.3000 1.3000 209,100
Apr 5, 2024 1.3400 1.3800 1.3400 1.3600 1.3600 70,600
Apr 4, 2024 1.3500 1.4300 1.3200 1.3600 1.3600 213,100
Apr 3, 2024 1.1900 1.3500 1.1200 1.2400 1.2400 117,200
Apr 2, 2024 1.2500 1.2800 1.1300 1.1600 1.1600 118,800
Apr 1, 2024 1.5200 1.5200 1.2200 1.3600 1.3600 256,700
Mar 28, 2024 1.4200 1.5100 1.3600 1.4900 1.4900 29,500
Mar 27, 2024 1.3500 1.4400 1.3200 1.3700 1.3700 39,400
Mar 26, 2024 1.2700 1.3500 1.2700 1.3100 1.3100 27,700
Mar 25, 2024 1.2600 1.2600 1.2500 1.2500 1.2500 17,100
Mar 22, 2024 1.2400 1.2600 1.2400 1.2600 1.2600 13,300
Mar 21, 2024 1.2100 1.2600 1.2100 1.2400 1.2400 10,900
Mar 20, 2024 1.2400 1.2400 1.2100 1.2300 1.2300 18,700
Mar 19, 2024 1.1800 1.2600 1.1800 1.2500 1.2500 23,900
Mar 18, 2024 1.1800 1.2300 1.1500 1.2100 1.2100 30,500
Mar 15, 2024 1.1500 1.2100 1.1500 1.1800 1.1800 18,400
Mar 14, 2024 1.1900 1.2300 1.1300 1.1500 1.1500 20,200
Mar 13, 2024 1.1400 1.2300 1.1400 1.2000 1.2000 72,100
Mar 12, 2024 1.1300 1.1700 1.1300 1.1600 1.1600 35,400
Mar 11, 2024 1.1100 1.1700 1.0900 1.1300 1.1300 47,000
Mar 8, 2024 1.1200 1.1900 1.1100 1.1100 1.1100 56,600
Mar 7, 2024 1.1300 1.2000 1.1300 1.1300 1.1300 34,700
Mar 6, 2024 1.1000 1.1800 1.1000 1.1400 1.1400 39,600
Mar 5, 2024 1.2900 1.2900 1.1900 1.1900 1.1900 32,700
Mar 4, 2024 1.1900 1.2400 1.1900 1.2300 1.2300 55,200
Mar 1, 2024 1.2100 1.2400 1.2000 1.2100 1.2100 18,800
Feb 29, 2024 1.2100 1.2400 1.1200 1.2200 1.2200 50,700
Feb 28, 2024 1.2300 1.2700 1.1700 1.1700 1.1700 17,400
Feb 27, 2024 1.1600 1.2400 1.1300 1.2100 1.2100 28,700
Feb 26, 2024 1.1000 1.1800 1.1000 1.1600 1.1600 15,600
Feb 23, 2024 1.1600 1.1600 1.1100 1.1200 1.1200 12,800
Feb 22, 2024 1.1300 1.2000 1.0700 1.1700 1.1700 71,100
Feb 21, 2024 1.1400 1.1700 1.1000 1.1300 1.1300 52,500
Feb 20, 2024 1.1500 1.1500 1.1100 1.1300 1.1300 38,200
Feb 16, 2024 1.1400 1.2000 1.1400 1.1500 1.1500 14,300
Feb 15, 2024 1.1300 1.1800 1.1100 1.1500 1.1500 52,400
Feb 14, 2024 1.2100 1.2200 1.1600 1.1900 1.1900 19,900
Feb 13, 2024 1.2400 1.2400 1.0900 1.1600 1.1600 64,400
Feb 12, 2024 1.2800 1.3200 1.2400 1.2400 1.2400 32,100
Feb 9, 2024 1.3500 1.3500 1.2600 1.3100 1.3100 21,000
Feb 8, 2024 1.2700 1.3100 1.2300 1.3000 1.3000 14,500
Feb 7, 2024 1.3300 1.3600 1.2500 1.2700 1.2700 23,300
Feb 6, 2024 1.3600 1.3600 1.2800 1.3400 1.3400 23,500
Feb 5, 2024 1.2900 1.3600 1.2300 1.3600 1.3600 49,300
Feb 2, 2024 1.3300 1.4100 1.3100 1.3300 1.3300 64,800
Feb 1, 2024 1.3200 1.3700 1.2600 1.3400 1.3400 52,300
Jan 31, 2024 1.3000 1.3900 1.3000 1.3300 1.3300 25,000
Jan 30, 2024 1.2300 1.3000 1.2300 1.2800 1.2800 69,000
Jan 29, 2024 1.2100 1.2900 1.2100 1.2300 1.2300 44,100
Jan 26, 2024 1.1600 1.2300 1.1600 1.2100 1.2100 29,200
Jan 25, 2024 1.1400 1.2000 1.1200 1.1600 1.1600 72,200
Jan 24, 2024 1.1500 1.2300 1.1200 1.1200 1.1200 58,800
Jan 23, 2024 1.1200 1.1900 1.1100 1.1600 1.1600 65,300
Jan 22, 2024 1.1300 1.2500 1.1200 1.1400 1.1400 178,600
Jan 19, 2024 1.3000 1.3900 1.2000 1.2200 1.2200 171,000
Jan 18, 2024 1.4100 1.4400 1.3400 1.3600 1.3600 37,200
Jan 17, 2024 1.4500 1.4700 1.4000 1.4200 1.4200 36,300
Jan 16, 2024 1.5500 1.5600 1.4000 1.4700 1.4700 88,800
Jan 12, 2024 1.6500 1.7000 1.6200 1.6300 1.6300 53,200
Jan 11, 2024 1.6500 1.7000 1.6100 1.6500 1.6500 50,400
Jan 10, 2024 1.6700 1.7000 1.6700 1.7000 1.7000 38,700
Jan 9, 2024 1.6600 1.7000 1.6200 1.6700 1.6700 47,300
Jan 8, 2024 1.6200 1.6500 1.5600 1.6200 1.6200 92,300
Jan 5, 2024 1.6700 1.6900 1.6200 1.6500 1.6500 68,000
Jan 4, 2024 1.6800 1.7200 1.6100 1.6400 1.6400 133,500
Jan 3, 2024 1.6900 1.7000 1.6200 1.6800 1.6800 91,500
Jan 2, 2024 1.6500 1.7100 1.5000 1.6000 1.6000 200,900
Dec 29, 2023 1.6900 1.7400 1.6000 1.6700 1.6700 114,300
Dec 28, 2023 1.7800 1.7800 1.7200 1.7300 1.7300 179,200
Dec 27, 2023 1.6500 1.7300 1.6300 1.7200 1.7200 94,900
Dec 26, 2023 1.7100 1.7900 1.5600 1.6000 1.6000 195,600
Dec 22, 2023 1.9200 1.9200 1.7000 1.7900 1.7900 163,700
Dec 21, 2023 1.8200 1.9000 1.6600 1.8900 1.8900 124,400
Dec 20, 2023 1.8100 1.8500 1.7500 1.7800 1.7800 146,700
Dec 19, 2023 1.6000 1.8000 1.5500 1.7900 1.7900 308,500
Dec 18, 2023 1.6300 1.7400 1.4500 1.5200 1.5200 157,000
Dec 15, 2023 1.7700 1.8400 1.5700 1.6400 1.6400 139,600
Dec 14, 2023 1.6800 1.8400 1.6500 1.7000 1.7000 145,800
Dec 13, 2023 1.8400 1.8400 1.5700 1.6800 1.6800 91,300
Dec 12, 2023 1.8600 1.8800 1.8000 1.8500 1.8500 94,200
Dec 11, 2023 1.8700 1.9500 1.8100 1.8600 1.8600 214,100
Dec 8, 2023 1.7900 1.8300 1.7400 1.8300 1.8300 100,300
Dec 7, 2023 1.8300 1.8400 1.6400 1.7000 1.7000 110,400
Dec 6, 2023 1.7800 1.8500 1.6900 1.7000 1.7000 102,200
Dec 5, 2023 1.6500 1.8500 1.6500 1.7200 1.7200 158,800
Dec 4, 2023 1.5400 1.7200 1.5200 1.6700 1.6700 312,500
Dec 1, 2023 1.5100 1.5300 1.4500 1.4700 1.4700 72,000
Nov 30, 2023 1.3300 1.4700 1.3100 1.4400 1.4400 43,800
Nov 29, 2023 1.3000 1.3800 1.2600 1.2700 1.2700 68,500
Nov 28, 2023 1.4900 1.4900 1.2300 1.2900 1.2900 110,100
Nov 27, 2023 1.6700 1.6700 1.4600 1.4700 1.4700 45,400
Nov 24, 2023 1.5700 1.7300 1.5300 1.5700 1.5700 74,700
Nov 22, 2023 1.4300 1.6600 1.3000 1.5600 1.5600 196,700
Nov 21, 2023 1.2400 1.3500 1.2400 1.3200 1.3200 122,300
Nov 20, 2023 1.0900 1.2200 1.0900 1.1800 1.1800 44,200
Nov 17, 2023 1.1200 1.1200 1.0900 1.0900 1.0900 2,100
Nov 16, 2023 1.0500 1.1300 1.0500 1.0900 1.0900 16,100
Nov 15, 2023 1.1400 1.2000 0.9400 1.0500 1.0500 97,100
Nov 14, 2023 0.9800 1.0800 0.9800 0.9900 0.9900 94,800
Nov 13, 2023 0.9700 1.0000 0.9600 0.9900 0.9900 4,600
Nov 10, 2023 0.9800 1.0200 0.9800 1.0000 1.0000 11,700
Nov 9, 2023 0.9800 0.9800 0.9500 0.9800 0.9800 19,200
Nov 8, 2023 0.9500 0.9800 0.9500 0.9800 0.9800 1,900
Nov 7, 2023 0.9700 0.9800 0.9400 0.9400 0.9400 13,300
Nov 6, 2023 1.0000 1.0100 0.9600 0.9700 0.9700 12,600
Nov 3, 2023 0.9700 1.0100 0.9700 1.0000 1.0000 2,000
Nov 2, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 800
Nov 1, 2023 1.0000 1.0300 1.0000 1.0100 1.0100 4,200
Oct 31, 2023 1.0400 1.0700 1.0200 1.0200 1.0200 5,800
Oct 30, 2023 1.0800 1.0800 1.0600 1.0600 1.0600 5,300
Oct 27, 2023 1.0200 1.0800 1.0200 1.0700 1.0700 25,300
Oct 26, 2023 1.0400 1.0400 1.0000 1.0100 1.0100 7,700
Oct 25, 2023 1.0200 1.0400 1.0000 1.0000 1.0000 8,600
Oct 24, 2023 1.0000 1.0500 1.0000 1.0100 1.0100 3,300
Oct 23, 2023 1.0000 1.0300 1.0000 1.0200 1.0200 7,300
Oct 20, 2023 1.0300 1.0500 1.0100 1.0100 1.0100 3,700
Oct 19, 2023 1.0400 1.1000 1.0200 1.0300 1.0300 12,200
Oct 18, 2023 1.1800 1.1800 1.1000 1.1200 1.1200 6,000
Oct 17, 2023 1.0300 1.1400 1.0300 1.0800 1.0800 8,500
Oct 16, 2023 1.0000 1.0900 0.9900 1.0400 1.0400 6,900
Oct 13, 2023 0.9900 1.1800 0.9600 1.0200 1.0200 40,700
Oct 12, 2023 0.9900 1.0800 0.9900 1.0700 1.0700 17,500
Oct 11, 2023 1.0200 1.0200 0.9600 0.9600 0.9600 15,200
Oct 10, 2023 0.9700 0.9900 0.9700 0.9800 0.9800 19,800
Oct 9, 2023 1.0100 1.0100 0.9500 0.9500 0.9500 25,100
Oct 6, 2023 0.9900 1.0400 0.9900 1.0400 1.0400 14,200
Oct 5, 2023 1.0100 1.0100 1.0000 1.0100 1.0100 35,300
Oct 4, 2023 1.0100 1.0500 1.0100 1.0500 1.0500 15,700
Oct 3, 2023 0.9800 1.0200 0.9800 1.0200 1.0200 5,900
Oct 2, 2023 1.0400 1.0400 1.0100 1.0300 1.0300 19,500
Sep 29, 2023 1.0700 1.0700 1.0000 1.0500 1.0500 56,000
Sep 28, 2023 1.0300 1.0800 1.0300 1.0300 1.0300 27,000
Sep 27, 2023 1.0300 1.0600 0.9800 0.9800 0.9800 12,600
Sep 26, 2023 1.1000 1.1000 1.0200 1.0300 1.0300 5,800
Sep 25, 2023 1.0700 1.1200 1.0500 1.0900 1.0900 23,900
Sep 22, 2023 1.0600 1.0900 1.0300 1.0600 1.0600 11,500
Sep 21, 2023 1.0300 1.0900 1.0200 1.0400 1.0400 20,800
Sep 20, 2023 1.1100 1.1100 1.0200 1.0200 1.0200 6,700
Sep 19, 2023 1.0500 1.0900 1.0400 1.0900 1.0900 9,100
Sep 18, 2023 1.0000 1.1500 0.9700 1.0700 1.0700 76,800
Sep 15, 2023 0.9900 1.0100 0.9800 1.0100 1.0100 20,500
Sep 14, 2023 0.9900 1.0200 0.9700 1.0100 1.0100 11,200
Sep 13, 2023 1.0000 1.0000 0.9500 0.9500 0.9500 21,600
Sep 12, 2023 0.9300 0.9900 0.9300 0.9500 0.9500 20,200
Sep 11, 2023 0.9900 1.0000 0.9600 0.9600 0.9600 19,200
Sep 8, 2023 0.9900 0.9900 0.9600 0.9800 0.9800 21,100
Sep 7, 2023 1.0100 1.0500 0.9800 0.9800 0.9800 21,500
Sep 6, 2023 0.9700 1.0100 0.9700 0.9800 0.9800 12,800
Sep 5, 2023 0.9900 1.0100 0.9700 1.0000 1.0000 40,700
Sep 1, 2023 0.9700 1.0000 0.9700 0.9800 0.9800 23,900
Aug 31, 2023 0.9900 1.0100 0.9700 0.9700 0.9700 30,300
Aug 30, 2023 1.0200 1.0300 0.9800 1.0000 1.0000 15,900
Aug 29, 2023 1.0000 1.0200 0.9400 0.9800 0.9800 40,500
Aug 28, 2023 1.0400 1.0400 0.9900 0.9900 0.9900 22,600
Aug 25, 2023 0.9600 1.0700 0.9600 1.0400 1.0400 41,800
Aug 24, 2023 1.0400 1.0400 0.9600 0.9700 0.9700 37,400
Aug 23, 2023 1.0700 1.0700 1.0100 1.0400 1.0400 14,800
Aug 22, 2023 1.1000 1.1600 1.0400 1.0500 1.0500 33,400
Aug 21, 2023 1.0500 1.0600 0.9600 1.0500 1.0500 15,300
Aug 18, 2023 1.0200 1.0800 1.0200 1.0400 1.0400 41,200
Aug 17, 2023 0.9200 1.0500 0.9200 1.0400 1.0400 73,200
Aug 16, 2023 0.8400 0.9200 0.8400 0.9200 0.9200 130,100
Aug 15, 2023 1.0000 1.1100 0.7500 0.8700 0.8700 380,500
Aug 14, 2023 1.1600 1.2300 1.0400 1.0500 1.0500 345,400
Aug 11, 2023 1.4300 1.5200 1.2200 1.2400 1.2400 258,400
Aug 10, 2023 1.5700 1.6700 1.5400 1.6000 1.6000 63,600
Aug 9, 2023 1.8700 2.0300 1.5800 1.6400 1.6400 99,400
Aug 8, 2023 2.1100 2.1400 1.7200 1.8900 1.8900 170,900
Aug 7, 2023 2.2500 2.4700 2.2000 2.2100 2.2100 241,700
Aug 4, 2023 2.0000 2.2500 1.9000 2.1900 2.1900 165,400
Aug 3, 2023 2.1400 2.1400 1.9500 2.0100 2.0100 89,800
Aug 2, 2023 2.1200 2.1500 1.9400 2.0600 2.0600 85,600
Aug 1, 2023 2.1000 2.1900 2.0700 2.1800 2.1800 137,700
Jul 31, 2023 2.1200 2.2300 1.9700 2.1900 2.1900 329,800
Jul 28, 2023 2.0000 2.0400 1.8700 1.9700 1.9700 580,700
Jul 27, 2023 1.6100 2.0000 1.6100 1.8400 1.8400 221,200
Jul 26, 2023 1.5300 1.6500 1.4800 1.6400 1.6400 77,700
Jul 25, 2023 1.4900 1.5700 1.4300 1.5100 1.5100 72,400
Jul 24, 2023 1.4600 1.5000 1.4100 1.4500 1.4500 53,000
Jul 21, 2023 1.6000 1.6500 1.5000 1.5100 1.5100 53,700
Jul 20, 2023 1.5000 1.6500 1.5000 1.5900 1.5900 48,000
Jul 19, 2023 1.4500 1.6100 1.4500 1.5100 1.5100 42,800
Jul 18, 2023 1.4400 1.4800 1.4300 1.4500 1.4500 14,200
Jul 17, 2023 1.5300 1.5900 1.4000 1.4200 1.4200 20,600
Jul 14, 2023 1.5400 1.5600 1.5400 1.5600 1.5600 8,900
Jul 13, 2023 1.6800 1.6800 1.5400 1.5600 1.5600 22,700
Jul 12, 2023 1.7000 1.7600 1.6100 1.6300 1.6300 74,600
Jul 11, 2023 1.6500 1.7000 1.6000 1.7000 1.7000 65,800
Jul 10, 2023 1.4800 1.6500 1.4800 1.6200 1.6200 121,000
Jul 7, 2023 1.3600 1.4800 1.3600 1.4700 1.4700 49,200
Jul 6, 2023 1.4200 1.4500 1.3600 1.3700 1.3700 38,100
Jul 5, 2023 1.4500 1.4500 1.3300 1.4300 1.4300 82,000
Jul 3, 2023 1.3200 1.4800 1.2600 1.4600 1.4600 144,100
Jun 30, 2023 1.3000 1.3000 1.2200 1.2800 1.2800 54,700
Jun 29, 2023 1.2000 1.3000 1.1700 1.3000 1.3000 76,800
Jun 28, 2023 1.1300 1.1900 1.1200 1.1600 1.1600 24,800
Jun 27, 2023 1.1500 1.1600 1.1500 1.1500 1.1500 8,300
Jun 26, 2023 1.1500 1.1600 1.1400 1.1500 1.1500 4,900
Jun 23, 2023 1.1500 1.1600 1.1200 1.1300 1.1300 6,100
Jun 22, 2023 1.1200 1.1400 1.1200 1.1400 1.1400 10,100
Jun 21, 2023 1.1400 1.1600 1.1200 1.1300 1.1300 2,100
Jun 20, 2023 1.1500 1.1800 1.1100 1.1700 1.1700 12,100
Jun 16, 2023 1.0900 1.1200 1.0800 1.1200 1.1200 12,400
Jun 15, 2023 1.0900 1.0900 1.0300 1.0800 1.0800 22,100
Jun 14, 2023 1.0700 1.1000 1.0300 1.0800 1.0800 20,400
Jun 13, 2023 1.1100 1.1300 1.0800 1.1100 1.1100 11,400
Jun 12, 2023 1.1700 1.1700 1.1200 1.1500 1.1500 7,500
Jun 9, 2023 1.1500 1.2000 1.1200 1.1600 1.1600 6,000
Jun 8, 2023 1.1800 1.1800 1.1600 1.1700 1.1700 6,500
Jun 7, 2023 1.1600 1.2000 1.1600 1.1800 1.1800 5,100
Jun 6, 2023 1.0900 1.1700 1.0000 1.1600 1.1600 57,200
Jun 5, 2023 1.1700 1.1800 1.1100 1.1100 1.1100 19,900
Jun 2, 2023 1.2200 1.2200 1.1500 1.1700 1.1700 19,600
Jun 1, 2023 1.1400 1.2000 1.1400 1.1800 1.1800 17,200
May 31, 2023 1.0100 1.1100 1.0100 1.1000 1.1000 2,900
May 30, 2023 1.1300 1.1400 1.0700 1.0800 1.0800 14,300
May 26, 2023 1.0400 1.1800 1.0400 1.1800 1.1800 21,800
May 25, 2023 1.0700 1.1000 1.0600 1.0900 1.0900 25,700
May 24, 2023 1.2200 1.2600 1.1300 1.1400 1.1400 40,800
May 23, 2023 1.3200 1.3200 1.2000 1.2100 1.2100 74,400
May 22, 2023 1.1300 1.1700 1.1200 1.1500 1.1500 135,700
May 19, 2023 1.0500 1.1000 1.0500 1.0800 1.0800 4,900
May 18, 2023 1.0500 1.1400 1.0100 1.0600 1.0600 47,000
May 17, 2023 0.9900 1.0500 0.9900 1.0400 1.0400 24,300
May 16, 2023 0.9900 1.1400 0.9900 1.0400 1.0400 55,400
May 15, 2023 0.9800 1.0000 0.9000 0.9900 0.9900 16,400
May 12, 2023 0.9000 1.0000 0.9000 0.9600 0.9600 64,700
May 11, 2023 0.8400 0.8700 0.8300 0.8300 0.8300 24,700
May 10, 2023 0.7900 0.8400 0.7500 0.8400 0.8400 50,400
May 9, 2023 0.7400 0.7900 0.7400 0.7900 0.7900 8,500
May 8, 2023 0.7000 0.7400 0.7000 0.7300 0.7300 4,700
May 5, 2023 0.7400 0.7400 0.7000 0.7300 0.7300 9,300
May 4, 2023 0.7100 0.7600 0.7000 0.7400 0.7400 13,300
May 3, 2023 0.8000 0.8200 0.7200 0.7300 0.7300 18,500
May 2, 2023 0.7900 0.8100 0.7900 0.8000 0.8000 9,700
May 1, 2023 0.8200 0.8200 0.7900 0.7900 0.7900 6,700
Apr 28, 2023 0.7500 0.8400 0.7500 0.8200 0.8200 26,500
Apr 27, 2023 0.7800 0.7900 0.7200 0.7800 0.7800 17,800
Apr 26, 2023 0.8700 0.8700 0.7000 0.7500 0.7500 24,300
Apr 25, 2023 0.7700 0.8500 0.7700 0.8300 0.8300 47,300
Apr 24, 2023 0.7700 0.7700 0.7500 0.7500 0.7500 32,300
Apr 21, 2023 0.7600 0.7900 0.7500 0.7800 0.7800 3,100
Apr 20, 2023 0.7700 0.8000 0.7500 0.7900 0.7900 23,200

Related Tickers

AAN The Aaron's Company, Inc.
7.48
+2.33%
 
WLFC Willis Lease Finance Corporation
49.89
-0.68%
 
ASHTY Ashtead Group plc
280.27
-0.61%
 
HRI Herc Holdings Inc.
150.09
-0.45%
 
MGRC McGrath RentCorp
110.39
-0.25%
 
WSC WillScot Mobile Mini Holdings Corp.
38.46
+1.26%
 
HTZWW Hertz Global Holdings, Inc.
3.5500
-4.05%
 
ZCAR Zoomcar Holdings, Inc.
0.3070
+0.33%
 
HEES H&E Equipment Services, Inc.
58.29
+0.47%
 
R Ryder System, Inc.
108.71
+1.44%