FlexShopper, Inc. (FPAY)
NASDAQ: FPAY · Real-Time Price · USD
1.350
-0.020 (-1.46%)
Mar 28, 2025, 2:04 PM EDT - Market open
FlexShopper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.36 | 1.37 | 1.33 | 1.36 | - | -0.73% | 45,322 |
| 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 |
| Mar 19, 2025 | 1.44 | 1.55 | 1.43 | 1.52 | 1.52 | 3.27% | 50,373 |
| Mar 18, 2025 | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | - | 16,827 |
| Mar 17, 2025 | 1.43 | 1.47 | 1.40 | 1.47 | 1.47 | 3.52% | 41,579 |
| Mar 14, 2025 | 1.34 | 1.44 | 1.33 | 1.42 | 1.42 | 3.65% | 42,212 |
| Mar 13, 2025 | 1.40 | 1.43 | 1.30 | 1.37 | 1.37 | -3.52% | 33,102 |
| Mar 12, 2025 | 1.41 | 1.50 | 1.38 | 1.42 | 1.42 | 0.71% | 60,987 |
| Mar 11, 2025 | 1.47 | 1.48 | 1.35 | 1.41 | 1.41 | - | 60,575 |
| Mar 10, 2025 | 1.50 | 1.50 | 1.37 | 1.41 | 1.41 | -1.47% | 60,263 |
| Mar 7, 2025 | 1.45 | 1.45 | 1.38 | 1.43 | 1.43 | -0.62% | 58,768 |
| Mar 6, 2025 | 1.45 | 1.48 | 1.42 | 1.44 | 1.44 | - | 98,481 |
| Mar 5, 2025 | 1.47 | 1.50 | 1.42 | 1.44 | 1.44 | -2.04% | 89,102 |
| Mar 4, 2025 | 1.40 | 1.47 | 1.35 | 1.47 | 1.47 | 3.52% | 143,742 |
| Mar 3, 2025 | 1.50 | 1.62 | 1.40 | 1.42 | 1.42 | -4.70% | 72,593 |
| Feb 28, 2025 | 1.40 | 1.60 | 1.32 | 1.49 | 1.49 | 7.19% | 177,784 |
| Feb 27, 2025 | 1.48 | 1.50 | 1.38 | 1.39 | 1.39 | -6.08% | 127,683 |
| Feb 26, 2025 | 1.61 | 1.61 | 1.45 | 1.48 | 1.48 | -6.33% | 155,026 |
| Feb 25, 2025 | 1.55 | 1.60 | 1.51 | 1.58 | 1.58 | 0.64% | 79,187 |
| Feb 24, 2025 | 1.58 | 1.59 | 1.53 | 1.57 | 1.57 | -1.88% | 87,875 |
| Feb 21, 2025 | 1.55 | 1.63 | 1.51 | 1.60 | 1.60 | 3.23% | 123,662 |
| Feb 20, 2025 | 1.59 | 1.59 | 1.52 | 1.55 | 1.55 | -1.90% | 98,519 |
| Feb 19, 2025 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -3.66% | 76,016 |
| Feb 18, 2025 | 1.72 | 1.72 | 1.62 | 1.64 | 1.64 | -1.91% | 122,287 |
| Feb 14, 2025 | 1.68 | 1.72 | 1.62 | 1.67 | 1.67 | 0.12% | 134,685 |
| Feb 13, 2025 | 1.62 | 1.70 | 1.50 | 1.67 | 1.67 | 3.09% | 268,358 |
| Feb 12, 2025 | 1.70 | 1.70 | 1.55 | 1.62 | 1.62 | -2.41% | 216,749 |
| Feb 11, 2025 | 1.70 | 1.80 | 1.62 | 1.66 | 1.66 | -1.78% | 278,024 |
| Feb 10, 2025 | 1.58 | 1.70 | 1.50 | 1.69 | 1.69 | 18.18% | 607,781 |
| Feb 7, 2025 | 1.47 | 1.52 | 1.39 | 1.43 | 1.43 | -2.72% | 86,160 |
| Feb 6, 2025 | 1.45 | 1.52 | 1.44 | 1.47 | 1.47 | 2.08% | 128,309 |
| Feb 5, 2025 | 1.40 | 1.47 | 1.40 | 1.44 | 1.44 | 3.60% | 54,175 |
| Feb 4, 2025 | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | -2.11% | 47,520 |
| Feb 3, 2025 | 1.38 | 1.44 | 1.33 | 1.42 | 1.42 | 1.43% | 113,514 |
| Jan 31, 2025 | 1.43 | 1.48 | 1.38 | 1.40 | 1.40 | -0.71% | 130,858 |
| Jan 30, 2025 | 1.40 | 1.44 | 1.34 | 1.41 | 1.41 | - | 125,119 |
| Jan 29, 2025 | 1.33 | 1.44 | 1.31 | 1.41 | 1.41 | 5.22% | 130,953 |
| Jan 28, 2025 | 1.35 | 1.38 | 1.30 | 1.34 | 1.34 | -0.74% | 154,006 |
| Jan 27, 2025 | 1.43 | 1.43 | 1.32 | 1.35 | 1.35 | -5.59% | 169,190 |
| Jan 24, 2025 | 1.46 | 1.49 | 1.41 | 1.43 | 1.43 | -0.69% | 162,617 |
| Jan 23, 2025 | 1.53 | 1.56 | 1.42 | 1.44 | 1.44 | -2.70% | 281,446 |
| Jan 22, 2025 | 1.66 | 1.69 | 1.45 | 1.48 | 1.48 | -9.20% | 331,597 |
| Jan 21, 2025 | 1.70 | 1.70 | 1.58 | 1.63 | 1.63 | -1.81% | 339,010 |
| Jan 17, 2025 | 1.62 | 1.70 | 1.62 | 1.66 | 1.66 | 1.84% | 133,732 |
| Jan 16, 2025 | 1.70 | 1.73 | 1.60 | 1.63 | 1.63 | -3.55% | 171,764 |