FlexShopper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.43	0.44	0.39	0.42	-	4.25%	682,641
Oct 7, 2025	0.38	0.43	0.34	0.40	0.40	6.72%	2,425,461
Oct 6, 2025	0.35	0.43	0.34	0.37	0.37	11.91%	2,816,622
Oct 3, 2025	0.34	0.36	0.31	0.33	0.33	14.61%	3,520,296
Oct 2, 2025	0.35	0.40	0.27	0.29	0.29	-48.16%	6,609,097
Oct 1, 2025	0.64	0.68	0.54	0.56	0.56	-12.06%	836,369
Sep 30, 2025	0.68	0.68	0.60	0.64	0.64	-6.08%	58,957
Sep 29, 2025	0.69	0.72	0.68	0.68	0.68	-2.21%	17,270
Sep 26, 2025	0.69	0.70	0.69	0.70	0.70	1.13%	21,849
Sep 25, 2025	0.76	0.76	0.67	0.69	0.69	-2.11%	94,673
Sep 24, 2025	0.73	0.78	0.70	0.71	0.71	-2.77%	94,736
Sep 23, 2025	0.73	0.74	0.70	0.73	0.73	-0.70%	67,396
Sep 22, 2025	0.72	0.75	0.71	0.73	0.73	-2.64%	52,339
Sep 19, 2025	0.77	0.77	0.70	0.75	0.75	-1.35%	166,732
Sep 18, 2025	0.80	0.80	0.76	0.76	0.76	-2.60%	82,506
Sep 17, 2025	0.79	0.86	0.77	0.78	0.78	-4.80%	104,359
Sep 16, 2025	0.85	0.87	0.80	0.82	0.82	-0.29%	183,142
Sep 15, 2025	0.75	0.98	0.75	0.82	0.82	9.43%	457,059
Sep 12, 2025	0.69	0.75	0.66	0.75	0.75	9.26%	72,045
Sep 11, 2025	0.68	0.72	0.67	0.69	0.69	-0.69%	41,042
Sep 10, 2025	0.73	0.74	0.66	0.69	0.69	-4.42%	93,780
Sep 9, 2025	0.68	0.72	0.67	0.72	0.72	3.47%	24,316
Sep 8, 2025	0.75	0.75	0.66	0.70	0.70	-5.81%	95,431
Sep 5, 2025	0.71	0.77	0.70	0.74	0.74	3.09%	69,183
Sep 4, 2025	0.74	0.74	0.69	0.72	0.72	-0.66%	96,778
Sep 3, 2025	0.71	0.75	0.71	0.73	0.73	2.47%	154,329
Sep 2, 2025	0.70	0.73	0.69	0.71	0.71	2.77%	110,042
Aug 29, 2025	0.66	0.70	0.61	0.69	0.69	3.83%	109,148
Aug 28, 2025	0.66	0.69	0.65	0.66	0.66	-	35,151
Aug 27, 2025	0.70	0.73	0.62	0.66	0.66	-4.73%	150,058
Aug 26, 2025	0.65	0.71	0.64	0.70	0.70	4.03%	173,013
Aug 25, 2025	0.70	0.76	0.61	0.67	0.67	6.35%	495,348
Aug 22, 2025	0.60	0.65	0.57	0.63	0.63	9.87%	363,278
Aug 21, 2025	0.51	0.71	0.50	0.57	0.57	14.45%	856,863
Aug 20, 2025	0.53	0.56	0.50	0.50	0.50	0.20%	88,851
Aug 19, 2025	0.53	0.55	0.50	0.50	0.50	-8.26%	300,786
Aug 18, 2025	0.60	0.60	0.54	0.55	0.55	-4.59%	147,176
Aug 15, 2025	0.58	0.61	0.55	0.57	0.57	-3.98%	203,664
Aug 14, 2025	0.53	0.61	0.52	0.59	0.59	18.98%	606,839
Aug 13, 2025	0.66	0.66	0.45	0.50	0.50	-23.08%	1,008,761
Aug 12, 2025	0.64	0.70	0.64	0.65	0.65	-4.31%	270,929
Aug 11, 2025	0.73	0.77	0.65	0.68	0.68	-5.76%	323,043
Aug 8, 2025	0.70	0.73	0.70	0.72	0.72	3.56%	94,482
Aug 7, 2025	0.71	0.74	0.66	0.70	0.70	-0.77%	143,149
Aug 6, 2025	0.74	0.82	0.62	0.70	0.70	-31.24%	804,130
Aug 5, 2025	1.01	1.03	0.97	1.02	1.02	-	209,802
Aug 4, 2025	1.03	1.06	1.01	1.02	1.02	-1.92%	30,032
Aug 1, 2025	1.06	1.07	1.00	1.04	1.04	-0.95%	77,909
Jul 31, 2025	1.03	1.06	1.02	1.05	1.05	0.96%	55,745
Jul 30, 2025	1.15	1.15	1.00	1.04	1.04	-15.45%	317,710