FlexShopper Inc. (FPAY)
NASDAQ: FPAY
· Real-Time Price · USD
0.51
-0.14 (-21.54%)
At close: Aug 13, 2025, 3:59 PM
0.52
2.77%
Pre-market: Aug 15, 2025, 04:47 AM EDT
FPAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.53 | 0.61 | 0.52 | 0.59 | 0.59 | 18.00% | 563,399 |
| Aug 13, 2025 | 0.66 | 0.66 | 0.45 | 0.50 | 0.50 | -23.08% | 1,008,800 |
| Aug 12, 2025 | 0.64 | 0.70 | 0.64 | 0.65 | 0.65 | -4.41% | 270,929 |
| Aug 11, 2025 | 0.73 | 0.77 | 0.65 | 0.68 | 0.68 | -5.56% | 323,043 |
| Aug 8, 2025 | 0.70 | 0.73 | 0.70 | 0.72 | 0.72 | 2.86% | 94,500 |
| Aug 7, 2025 | 0.71 | 0.74 | 0.66 | 0.70 | 0.70 | 0.00% | 143,149 |
| Aug 6, 2025 | 0.74 | 0.82 | 0.62 | 0.70 | 0.70 | -31.37% | 804,130 |
| Aug 5, 2025 | 1.01 | 1.03 | 0.97 | 1.02 | 1.02 | 0.00% | 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 | 0.00% | 25,800 |
| Jul 25, 2025 | 1.32 | 1.34 | 1.28 | 1.29 | 1.29 | -2.27% | 31,700 |
| Jul 24, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 0.76% | 36,000 |
| Jul 23, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | 0.00% | 22,500 |
| Jul 22, 2025 | 1.29 | 1.39 | 1.29 | 1.31 | 1.31 | 0.00% | 52,516 |
| Jul 21, 2025 | 1.28 | 1.33 | 1.27 | 1.31 | 1.31 | 2.34% | 76,100 |
| Jul 18, 2025 | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | -3.03% | 16,012 |