FlexShopper, Inc. (FPAY)
NASDAQ: FPAY · Real-Time Price · USD
1.405
+0.095 (7.25%)
At close: May 30, 2025, 4:00 PM
1.410
+0.005 (0.36%)
After-hours: May 30, 2025, 6:27 PM EDT
FlexShopper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.23 | 1.25 | 1.22 | 1.22 | 1.22 | 2.09% | 11,056 |
| Apr 14, 2025 | 1.20 | 1.26 | 1.15 | 1.20 | 1.20 | 5.75% | 36,519 |
| Apr 11, 2025 | 1.10 | 1.17 | 1.10 | 1.13 | 1.13 | 2.73% | 48,476 |
| Apr 10, 2025 | 1.15 | 1.21 | 1.10 | 1.10 | 1.10 | -4.35% | 20,696 |
| Apr 9, 2025 | 1.09 | 1.21 | 1.06 | 1.15 | 1.15 | 8.49% | 93,566 |
| Apr 8, 2025 | 1.09 | 1.12 | 1.01 | 1.06 | 1.06 | -2.75% | 24,347 |
| Apr 7, 2025 | 1.16 | 1.16 | 0.99 | 1.09 | 1.09 | -4.39% | 205,994 |
| Apr 4, 2025 | 1.20 | 1.24 | 1.10 | 1.14 | 1.14 | -5.00% | 141,821 |
| Apr 3, 2025 | 1.26 | 1.26 | 1.18 | 1.20 | 1.20 | -6.98% | 40,033 |
| Apr 2, 2025 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 24,104 |
| Apr 1, 2025 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 2.34% | 30,442 |
| Mar 31, 2025 | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -5.19% | 61,864 |
| Mar 28, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | -1.46% | 51,205 |
| Mar 27, 2025 | 1.38 | 1.38 | 1.33 | 1.37 | 1.37 | -0.29% | 25,248 |
| Mar 26, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | -1.15% | 13,385 |
| Mar 25, 2025 | 1.37 | 1.44 | 1.37 | 1.39 | 1.39 | -0.71% | 36,756 |
| Mar 24, 2025 | 1.33 | 1.41 | 1.31 | 1.40 | 1.40 | 5.26% | 151,815 |
| Mar 21, 2025 | 1.59 | 1.59 | 1.33 | 1.33 | 1.33 | -14.08% | 156,774 |
| Mar 20, 2025 | 1.47 | 1.56 | 1.47 | 1.55 | 1.55 | 1.98% | 29,500 |