Skip to main content
FlexShopper, Inc. (FPAY)
NASDAQ: FPAY · Real-Time Price · USD
1.890
-0.290 (-13.29%)
Dec 3, 2024, 2:04 PM EST - Market open

FlexShopper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20242.182.192.002.182.1810.10%411,350
Nov 29, 20241.892.171.891.981.987.03%437,470
Nov 27, 20241.831.861.721.851.859.47%166,082
Nov 26, 20241.741.851.671.691.69-4.52%78,116
Nov 25, 20241.621.821.621.771.775.36%116,821
Nov 22, 20241.611.721.611.681.681.20%57,570
Nov 21, 20241.691.721.651.661.66-4.05%37,131
Nov 20, 20241.601.751.511.731.736.79%79,598
Nov 19, 20241.691.761.601.621.62-5.26%128,310
Nov 18, 20241.531.731.491.711.7112.13%170,998
Nov 15, 20241.481.571.441.531.535.17%153,594
Nov 14, 20241.491.551.301.451.4512.84%567,524
Nov 13, 20241.321.321.241.291.291.18%57,793
Nov 12, 20241.191.291.191.271.274.96%50,332
Nov 11, 20241.201.231.141.211.212.54%129,838
Nov 8, 20241.141.201.111.181.182.61%36,452
Nov 7, 20241.151.171.121.151.15-0.86%43,274
Nov 6, 20241.211.211.151.161.16-77,007
Nov 5, 20241.131.171.131.161.161.75%53,587
Nov 4, 20241.111.221.091.141.14-2.15%208,098
Nov 1, 20241.191.251.111.171.17-6.05%125,515
Oct 31, 20241.461.581.201.241.24-10.14%467,581
Oct 30, 20241.481.481.311.381.38-6.76%479,872
Oct 29, 20241.651.651.441.481.48-6.92%201,938
Oct 28, 20241.751.851.531.591.591.27%475,561
Oct 25, 20241.511.611.461.571.577.53%303,564
Oct 24, 20241.471.601.451.461.460.69%226,530
Oct 23, 20241.351.501.341.451.458.21%268,367
Oct 22, 20241.261.341.261.341.343.88%36,554
Oct 21, 20241.291.331.231.291.294.96%161,571
Oct 18, 20241.231.251.171.231.230.74%50,657
Oct 17, 20241.291.291.191.221.22-2.79%109,491
Oct 16, 20241.251.271.211.261.26-1.57%85,587
Oct 15, 20241.281.291.221.281.28-1.16%70,342
Oct 14, 20241.231.321.211.291.298.40%76,840
Oct 11, 20241.231.231.181.191.19-4.80%33,630
Oct 10, 20241.291.291.241.251.25-1.96%12,175
Oct 9, 20241.301.321.251.281.28-4.14%91,133
Oct 8, 20241.321.351.271.331.332.31%82,671
Oct 7, 20241.301.361.271.301.301.56%49,500
Oct 4, 20241.201.301.191.281.284.92%104,755
Oct 3, 20241.171.231.091.221.224.27%43,690
Oct 2, 20241.171.191.081.171.174.46%65,072
Oct 1, 20241.121.171.091.121.128.74%207,325
Sep 30, 20241.011.030.991.031.03-23,493
Sep 27, 20241.031.030.991.031.031.98%7,232
Sep 26, 20241.011.021.001.011.01-33,096
Sep 25, 20240.991.030.991.011.011.00%12,218
Sep 24, 20241.031.040.981.001.00-3.85%9,853
Sep 23, 20241.041.040.991.041.04-0.95%25,199
Sep 20, 20241.061.061.011.051.05-65,852
Sep 19, 20241.011.061.011.051.052.94%48,262
Sep 18, 20241.001.030.991.021.022.00%33,154
Sep 17, 20241.031.041.001.001.00-17,021
Sep 16, 20241.021.030.971.001.00-2.44%59,602
Sep 13, 20241.011.051.011.031.031.49%82,188
Sep 12, 20241.041.061.001.011.01-54,500
Sep 11, 20241.031.030.991.011.01-27,614
Sep 10, 20241.131.140.991.011.01-8.18%247,272
Sep 9, 20241.101.111.051.101.101.85%11,062
Sep 6, 20241.051.091.041.081.08-13,703
Sep 5, 20241.091.101.081.081.080.93%19,017
Sep 4, 20241.091.101.071.071.07-2.10%15,815
Sep 3, 20241.111.121.081.091.090.28%24,216
Aug 30, 20241.061.101.061.091.090.93%1,122
Aug 29, 20241.111.131.071.081.081.41%48,937
Aug 28, 20241.121.121.071.071.07-1.39%11,390
Aug 27, 20241.071.111.061.081.080.93%9,295
Aug 26, 20241.111.121.051.071.07-2.28%36,747
Aug 23, 20241.151.161.081.101.10-5.60%118,601
Aug 22, 20241.211.231.161.161.16-3.73%53,935
Aug 21, 20241.141.221.141.211.212.12%39,745
Aug 20, 20241.191.201.131.181.180.43%32,109
Aug 19, 20241.131.201.121.181.183.07%71,669
Aug 16, 20241.141.161.131.141.140.88%37,421
Aug 15, 20241.091.131.071.131.132.26%40,066
Aug 14, 20241.061.111.061.111.113.27%21,149
Aug 13, 20241.051.071.031.071.071.90%42,412
Aug 12, 20240.981.050.971.051.053.96%11,672
Aug 9, 20241.051.050.991.011.01-3.81%39,694
Aug 8, 20241.101.101.051.051.05-0.94%8,076
Aug 7, 20241.061.071.041.061.06-7,338
Aug 6, 20241.031.071.031.061.060.95%15,674
Aug 5, 20241.051.091.021.051.05-1.87%20,107
Aug 2, 20241.061.091.061.071.07-2.73%10,370
Aug 1, 20241.071.101.071.101.10-0.90%1,866
Jul 31, 20241.061.181.061.111.112.78%15,950
Jul 30, 20241.101.101.081.081.080.37%4,315
Jul 29, 20241.091.091.051.081.08-0.37%15,290
Jul 26, 20241.121.121.071.081.081.89%7,897
Jul 25, 20241.081.101.061.061.06-1.85%28,555
Jul 24, 20241.101.111.081.081.080.93%13,665
Jul 23, 20241.131.131.061.071.07-6.96%99,305
Jul 22, 20241.171.171.141.151.151.77%3,032
Jul 19, 20241.161.171.131.131.13-3.42%32,914
Jul 18, 20241.191.191.141.171.17-1.60%9,928
Jul 17, 20241.181.191.141.191.19-2.54%11,260
Jul 16, 20241.191.231.161.221.222.09%20,792
Jul 15, 20241.231.251.191.201.20-0.42%13,147
Jul 12, 20241.151.251.151.201.202.56%19,592