FlexShopper, Inc. (FPAY)
NASDAQ: FPAY · Real-Time Price · USD
0.7003
-0.0432 (-5.81%)
At close: Sep 8, 2025, 4:00 PM
0.6720
-0.0283 (-4.04%)
After-hours: Sep 8, 2025, 7:40 PM EDT
FlexShopper Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 0.75 | 0.75 | 0.66 | 0.70 | 0.70 | -5.81% | 95,356 |
| 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 |
| 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 |