FlexShopper, Inc. (FPAY)
NASDAQ: FPAY · Real-Time Price · USD
0.5949
+0.0949 (18.98%)
At close: Aug 14, 2025, 4:00 PM
0.5500
-0.0449 (-7.55%)
After-hours: Aug 14, 2025, 5:11 PM EDT
FlexShopper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.53 | 0.58 | 0.52 | 0.59 | - | 17.00% | 445,355 |
| 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 |
| Jul 29, 2025 | 1.32 | 1.32 | 1.22 | 1.23 | 1.23 | -4.65% | 29,025 |
| Jul 28, 2025 | 1.29 | 1.37 | 1.27 | 1.29 | 1.29 | - | 25,789 |
| Jul 25, 2025 | 1.32 | 1.34 | 1.28 | 1.29 | 1.29 | -2.27% | 31,696 |
| Jul 24, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 0.76% | 35,963 |
| Jul 23, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | - | 22,498 |
| Jul 22, 2025 | 1.29 | 1.39 | 1.29 | 1.31 | 1.31 | - | 52,516 |
| Jul 21, 2025 | 1.28 | 1.33 | 1.27 | 1.31 | 1.31 | 2.34% | 76,070 |
| Jul 18, 2025 | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | -3.03% | 16,012 |
| Jul 17, 2025 | 1.29 | 1.43 | 1.26 | 1.32 | 1.32 | 0.76% | 244,827 |
| Jul 16, 2025 | 1.04 | 1.33 | 1.03 | 1.31 | 1.31 | 26.82% | 247,633 |
| Jul 15, 2025 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | -0.67% | 34,214 |
| Jul 14, 2025 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -2.35% | 17,133 |
| Jul 11, 2025 | 1.12 | 1.14 | 1.05 | 1.07 | 1.07 | -4.05% | 41,903 |
| Jul 10, 2025 | 1.09 | 1.15 | 1.02 | 1.11 | 1.11 | 1.83% | 116,481 |
| Jul 9, 2025 | 0.97 | 1.10 | 0.96 | 1.09 | 1.09 | 12.37% | 97,471 |
| Jul 8, 2025 | 0.98 | 0.98 | 0.84 | 0.97 | 0.97 | -2.02% | 274,215 |
| Jul 7, 2025 | 1.16 | 1.17 | 0.97 | 0.99 | 0.99 | -13.91% | 203,605 |
| Jul 3, 2025 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 2.68% | 80,306 |
| Jul 2, 2025 | 1.17 | 1.19 | 1.12 | 1.12 | 1.12 | -4.27% | 91,078 |
| Jul 1, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 16,045 |
| Jun 30, 2025 | 1.19 | 1.24 | 1.17 | 1.20 | 1.20 | 3.45% | 47,518 |
| Jun 27, 2025 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 70,437 |
| Jun 26, 2025 | 1.15 | 1.18 | 1.13 | 1.17 | 1.17 | - | 125,605 |
| Jun 25, 2025 | 1.23 | 1.25 | 1.13 | 1.17 | 1.17 | -4.88% | 187,754 |
| Jun 24, 2025 | 1.24 | 1.28 | 1.23 | 1.23 | 1.23 | -0.81% | 14,247 |
| Jun 23, 2025 | 1.20 | 1.29 | 1.20 | 1.24 | 1.24 | 5.08% | 66,021 |
| Jun 20, 2025 | 1.23 | 1.30 | 1.18 | 1.18 | 1.18 | -4.07% | 111,937 |
| Jun 18, 2025 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -2.38% | 17,666 |
| Jun 17, 2025 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -3.82% | 56,104 |
| Jun 16, 2025 | 1.25 | 1.35 | 1.24 | 1.31 | 1.31 | 3.15% | 70,580 |
| Jun 13, 2025 | 1.33 | 1.35 | 1.27 | 1.27 | 1.27 | -3.79% | 24,551 |
| Jun 12, 2025 | 1.35 | 1.39 | 1.32 | 1.32 | 1.32 | -1.12% | 15,873 |
| Jun 11, 2025 | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | -1.84% | 53,068 |
| Jun 10, 2025 | 1.40 | 1.41 | 1.36 | 1.36 | 1.36 | -2.86% | 39,570 |
| Jun 9, 2025 | 1.41 | 1.42 | 1.37 | 1.40 | 1.40 | 2.19% | 26,183 |
| Jun 6, 2025 | 1.37 | 1.42 | 1.36 | 1.37 | 1.37 | -0.36% | 22,972 |
| Jun 5, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 18,183 |
| Jun 4, 2025 | 1.36 | 1.45 | 1.36 | 1.40 | 1.40 | -1.76% | 19,203 |