FlexShopper Inc (FPAY) Historical Stock Data
1.14 ↓0.04 (-3.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FPAY is down -0.92% a day on average. There have been 14 days where FlexShopper Inc closed green and 16 days where FPAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 1.18 | 1.14 | ↓$0.04 (-3.23%) | 1.13 | 1.18 | 42.27K |
| 2025-04-17 | 1.23 | 1.18 | ↓$0.05 (-4.07%) | 1.17 | 1.23 | 43.08K |
| 2025-04-16 | 1.20 | 1.20 | ↑$0.00 (0.00%) | 1.20 | 1.25 | 14.72K |
| 2025-04-15 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.22 | 1.25 | 11.06K |
| 2025-04-14 | 1.20 | 1.20 | ↓$0.00 (-0.42%) | 1.15 | 1.26 | 36.52K |
| 2025-04-11 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.10 | 1.17 | 48.48K |
| 2025-04-10 | 1.15 | 1.10 | ↓$0.05 (-4.35%) | 1.10 | 1.21 | 20.70K |
| 2025-04-09 | 1.09 | 1.15 | ↑$0.06 (5.50%) | 1.06 | 1.21 | 93.57K |
| 2025-04-08 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.01 | 1.12 | 24.35K |
| 2025-04-07 | 1.16 | 1.09 | ↓$0.07 (-6.03%) | 0.99 | 1.16 | 205.99K |
| 2025-04-04 | 1.20 | 1.14 | ↓$0.06 (-5.00%) | 1.10 | 1.24 | 141.82K |
| 2025-04-03 | 1.26 | 1.20 | ↓$0.06 (-4.76%) | 1.18 | 1.26 | 40.03K |
| 2025-04-02 | 1.28 | 1.29 | ↑$0.01 (0.78%) | 1.28 | 1.31 | 24.10K |
| 2025-04-01 | 1.30 | 1.31 | ↑$0.01 (0.76%) | 1.28 | 1.31 | 30.44K |
| 2025-03-31 | 1.32 | 1.28 | ↓$0.04 (-3.03%) | 1.28 | 1.34 | 61.86K |
| 2025-03-28 | 1.36 | 1.35 | ↓$0.01 (-0.74%) | 1.33 | 1.37 | 51.21K |
| 2025-03-27 | 1.38 | 1.37 | ↓$0.01 (-0.72%) | 1.33 | 1.38 | 25.25K |
| 2025-03-26 | 1.37 | 1.37 | ↑$0.00 (0.26%) | 1.36 | 1.39 | 13.39K |
| 2025-03-25 | 1.37 | 1.39 | ↑$0.02 (1.46%) | 1.37 | 1.44 | 36.76K |
| 2025-03-24 | 1.33 | 1.40 | ↑$0.07 (5.26%) | 1.31 | 1.41 | 151.79K |
| 2025-03-21 | 1.59 | 1.33 | ↓$0.26 (-16.35%) | 1.33 | 1.59 | 156.77K |
| 2025-03-20 | 1.47 | 1.55 | ↑$0.08 (5.31%) | 1.47 | 1.56 | 29.50K |
| 2025-03-19 | 1.44 | 1.52 | ↑$0.08 (5.42%) | 1.43 | 1.54 | 50.37K |
| 2025-03-18 | 1.47 | 1.47 | ↑$0.00 (0.00%) | 1.44 | 1.48 | 16.83K |
| 2025-03-17 | 1.43 | 1.47 | ↑$0.04 (2.80%) | 1.40 | 1.47 | 41.58K |
| 2025-03-14 | 1.34 | 1.42 | ↑$0.08 (5.97%) | 1.33 | 1.44 | 42.19K |
| 2025-03-13 | 1.40 | 1.37 | ↓$0.03 (-2.14%) | 1.30 | 1.43 | 33.10K |
| 2025-03-12 | 1.41 | 1.42 | ↑$0.01 (0.72%) | 1.38 | 1.50 | 60.49K |
| 2025-03-11 | 1.47 | 1.41 | ↓$0.06 (-4.08%) | 1.35 | 1.48 | 60.58K |
| 2025-03-10 | 1.50 | 1.41 | ↓$0.09 (-6.00%) | 1.37 | 1.50 | 60.38K |
Create an account or log in to view more rows.
$FPAY call the SEC
$FPAY News?
$FPAY we just getting started
$FPAY Games being played here.
$FPAY Buying again tomorrow.
$FPAY when is earnings
$FPAY bought more
$FPAY getting this mare ready to run today
$FPAY i like the stock
$FPAY BUY BUY BUY