FlexShopper, Inc. (FPAY)
NASDAQ: FPAY · Real-Time Price · USD
1.160
-0.010 (-0.85%)
At close: Jun 27, 2025, 4:00 PM
1.150
-0.010 (-0.86%)
After-hours: Jun 27, 2025, 4:44 PM EDT
FlexShopper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 70,426 |
| Jun 26, 2025 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | - | 125,605 |
| Jun 25, 2025 | 1.23 | 1.25 | 1.13 | 1.17 | 1.17 | -4.88% | 187,754 |
| Jun 24, 2025 | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | -0.81% | 14,247 |
| Jun 23, 2025 | 1.20 | 1.29 | 1.20 | 1.24 | 1.24 | 5.08% | 66,021 |
| Jun 20, 2025 | 1.23 | 1.30 | 1.18 | 1.18 | 1.18 | -4.07% | 111,937 |
| Jun 18, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 17,666 |
| Jun 17, 2025 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -3.82% | 56,104 |
| Jun 16, 2025 | 1.25 | 1.35 | 1.24 | 1.31 | 1.31 | 3.15% | 70,580 |
| Jun 13, 2025 | 1.33 | 1.35 | 1.27 | 1.27 | 1.27 | -3.79% | 24,551 |
| Jun 12, 2025 | 1.35 | 1.39 | 1.32 | 1.32 | 1.32 | -1.12% | 15,873 |
| Jun 11, 2025 | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | -1.84% | 53,068 |
| Jun 10, 2025 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -2.86% | 39,570 |
| Jun 9, 2025 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | 2.19% | 26,183 |
| Jun 6, 2025 | 1.37 | 1.42 | 1.36 | 1.37 | 1.37 | -0.36% | 22,972 |
| Jun 5, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 18,183 |
| Jun 4, 2025 | 1.36 | 1.45 | 1.36 | 1.40 | 1.40 | -1.76% | 19,203 |
| Jun 3, 2025 | 1.43 | 1.45 | 1.40 | 1.42 | 1.42 | -0.70% | 22,008 |
| Jun 2, 2025 | 1.39 | 1.43 | 1.37 | 1.43 | 1.43 | 1.78% | 20,400 |
| May 30, 2025 | 1.29 | 1.44 | 1.29 | 1.41 | 1.41 | 7.25% | 166,493 |
| May 29, 2025 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | -0.76% | 52,735 |
| May 28, 2025 | 1.29 | 1.35 | 1.27 | 1.32 | 1.32 | 3.13% | 81,721 |
| May 27, 2025 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 46,520 |
| May 23, 2025 | 1.23 | 1.27 | 1.21 | 1.27 | 1.27 | -0.78% | 35,720 |
| May 22, 2025 | 1.20 | 1.30 | 1.17 | 1.28 | 1.28 | 11.30% | 57,221 |
| May 21, 2025 | 1.21 | 1.25 | 1.15 | 1.15 | 1.15 | -4.96% | 47,708 |
| May 20, 2025 | 1.23 | 1.27 | 1.21 | 1.21 | 1.21 | -1.63% | 46,046 |
| May 19, 2025 | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | -6.11% | 59,667 |
| May 16, 2025 | 1.30 | 1.37 | 1.29 | 1.31 | 1.31 | -1.50% | 25,529 |
| May 15, 2025 | 1.37 | 1.37 | 1.31 | 1.33 | 1.33 | -2.21% | 30,474 |
| May 14, 2025 | 1.34 | 1.37 | 1.32 | 1.36 | 1.36 | 1.49% | 16,194 |
| May 13, 2025 | 1.33 | 1.38 | 1.31 | 1.34 | 1.34 | 0.75% | 29,641 |
| May 12, 2025 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -3.62% | 27,331 |
| May 9, 2025 | 1.34 | 1.43 | 1.33 | 1.38 | 1.38 | 5.34% | 21,838 |
| May 8, 2025 | 1.30 | 1.34 | 1.30 | 1.31 | 1.31 | - | 22,544 |
| May 7, 2025 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -5.07% | 12,656 |
| May 6, 2025 | 1.39 | 1.47 | 1.34 | 1.38 | 1.38 | 2.99% | 60,943 |
| May 5, 2025 | 1.30 | 1.40 | 1.30 | 1.34 | 1.34 | -0.74% | 31,692 |
| May 2, 2025 | 1.34 | 1.47 | 1.33 | 1.35 | 1.35 | -1.82% | 20,660 |
| May 1, 2025 | 1.28 | 1.39 | 1.26 | 1.38 | 1.38 | 9.13% | 283,744 |
| Apr 30, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 15,478 |
| Apr 29, 2025 | 1.28 | 1.32 | 1.27 | 1.29 | 1.29 | 0.78% | 17,647 |
| Apr 28, 2025 | 1.38 | 1.38 | 1.27 | 1.28 | 1.28 | -5.88% | 34,205 |
| Apr 25, 2025 | 1.33 | 1.37 | 1.27 | 1.36 | 1.36 | 3.82% | 32,960 |
| Apr 24, 2025 | 1.19 | 1.31 | 1.19 | 1.31 | 1.31 | 11.02% | 79,547 |
| Apr 23, 2025 | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | 3.06% | 80,395 |
| Apr 22, 2025 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 0.26% | 36,899 |
| Apr 21, 2025 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -3.22% | 42,274 |
| Apr 17, 2025 | 1.23 | 1.23 | 1.17 | 1.18 | 1.18 | -1.67% | 43,079 |
| Apr 16, 2025 | 1.20 | 1.25 | 1.20 | 1.20 | 1.20 | -1.64% | 14,716 |