FlexShopper, Inc. (FPAY)
NASDAQ: FPAY · Real-Time Price · USD
1.320
+0.010 (0.76%)
Jul 24, 2025, 4:00 PM - Market closed

FlexShopper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20251.301.351.301.321.320.76%35,963
Jul 23, 20251.341.341.311.311.31-22,498
Jul 22, 20251.291.391.291.311.31-52,516
Jul 21, 20251.281.331.271.311.312.34%76,070
Jul 18, 20251.311.311.261.281.28-3.03%16,012
Jul 17, 20251.291.431.261.321.320.76%244,827
Jul 16, 20251.041.331.031.311.3126.82%247,633
Jul 15, 20251.031.061.031.031.03-0.67%34,214
Jul 14, 20251.061.081.041.041.04-2.35%17,133
Jul 11, 20251.121.141.051.071.07-4.05%41,903
Jul 10, 20251.091.151.021.111.111.83%116,481
Jul 9, 20250.971.100.961.091.0912.37%97,471
Jul 8, 20250.980.980.840.970.97-2.02%274,215
Jul 7, 20251.161.170.970.990.99-13.91%203,605
Jul 3, 20251.131.161.131.151.152.68%80,306
Jul 2, 20251.171.191.121.121.12-4.27%91,078
Jul 1, 20251.211.211.171.171.17-2.50%16,045
Jun 30, 20251.191.241.171.201.203.45%47,518
Jun 27, 20251.161.181.151.161.16-0.85%70,437
Jun 26, 20251.151.181.131.171.17-125,605
Jun 25, 20251.231.251.131.171.17-4.88%187,754
Jun 24, 20251.241.281.231.231.23-0.81%14,247
Jun 23, 20251.201.291.201.241.245.08%66,021
Jun 20, 20251.231.301.181.181.18-4.07%111,937
Jun 18, 20251.251.261.231.231.23-2.38%17,666
Jun 17, 20251.331.331.261.261.26-3.82%56,104
Jun 16, 20251.251.351.241.311.313.15%70,580
Jun 13, 20251.331.351.271.271.27-3.79%24,551
Jun 12, 20251.351.391.321.321.32-1.12%15,873
Jun 11, 20251.351.371.321.341.34-1.84%53,068
Jun 10, 20251.401.411.361.361.36-2.86%39,570
Jun 9, 20251.411.421.371.401.402.19%26,183
Jun 6, 20251.371.421.361.371.37-0.36%22,972
Jun 5, 20251.401.401.361.381.38-1.43%18,183
Jun 4, 20251.361.451.361.401.40-1.76%19,203
Jun 3, 20251.431.451.401.421.42-0.70%22,008
Jun 2, 20251.391.431.371.431.431.78%20,400
May 30, 20251.291.441.291.411.417.25%166,493
May 29, 20251.341.341.281.311.31-0.76%52,735
May 28, 20251.291.351.271.321.323.13%81,721
May 27, 20251.271.301.261.281.280.79%46,520
May 23, 20251.231.271.211.271.27-0.78%35,720
May 22, 20251.201.301.171.281.2811.30%57,221
May 21, 20251.211.251.151.151.15-4.96%47,708
May 20, 20251.231.271.211.211.21-1.63%46,046
May 19, 20251.291.291.211.231.23-6.11%59,667
May 16, 20251.301.371.291.311.31-1.50%25,529
May 15, 20251.371.371.311.331.33-2.21%30,474
May 14, 20251.341.371.321.361.361.49%16,194
May 13, 20251.331.381.311.341.340.75%29,641