-
5 DAY PERFORMANCE
-2.88% -
1 MONTH PERFORMANCE
-5.61% -
3 MONTH PERFORMANCE
-21.09% -
6 MONTH PERFORMANCE
-32.21% -
YEAR-TO-DATE PERFORMANCE
-39.52% -
1 YEAR PERFORMANCE
-1.94%
FlexShopper, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.03 | $1.03 (0%) | $1.03 | $0.99 | 6,379 | $22.11 M |
| 09/26/2024 | $1.01 | $1.01 (0%) | $1.02 | $1.00 | 33,100 | $21.68 M |
| 09/25/2024 | $0.99 | $1.01 (2%) | $1.03 | $0.99 | 12,218 | $21.68 M |
| 09/24/2024 | $1.03 | $1.00 (-2.91%) | $1.04 | $0.98 | 9,900 | $21.47 M |
| 09/23/2024 | $1.03 | $1.04 (0.97%) | $1.04 | $0.99 | 25,200 | $22.33 M |
| 09/20/2024 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.01 | 65,900 | $22.54 M |
| 09/19/2024 | $1.01 | $1.05 (3.96%) | $1.06 | $1.01 | 48,300 | $22.54 M |
| 09/18/2024 | $1.00 | $1.02 (2%) | $1.02 | $0.99 | 33,200 | $21.90 M |
| 09/17/2024 | $1.03 | $1.00 (-2.91%) | $1.04 | $1.00 | 17,021 | $21.47 M |
| 09/16/2024 | $1.02 | $1.00 (-1.96%) | $1.03 | $0.97 | 59,602 | $21.47 M |
| 09/13/2024 | $1.01 | $1.02 (0.99%) | $1.05 | $1.01 | 82,200 | $21.90 M |
| 09/12/2024 | $1.04 | $1.01 (-2.88%) | $1.06 | $1.00 | 54,500 | $21.68 M |
| 09/11/2024 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.99 | 27,614 | $21.68 M |
| 09/10/2024 | $1.13 | $1.01 (-10.62%) | $1.14 | $0.99 | 247,272 | $21.68 M |
| 09/09/2024 | $1.10 | $1.10 (0%) | $1.11 | $1.05 | 11,100 | $23.62 M |
| 09/06/2024 | $1.05 | $1.08 (2.86%) | $1.09 | $1.04 | 13,703 | $23.19 M |
| 09/05/2024 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.08 | 19,017 | $23.19 M |
| 09/04/2024 | $1.09 | $1.07 (-1.83%) | $1.10 | $1.07 | 15,900 | $22.97 M |
| 09/03/2024 | $1.11 | $1.09 (-1.8%) | $1.12 | $1.08 | 24,309 | $23.40 M |
| 08/30/2024 | $1.06 | $1.09 (2.83%) | $1.10 | $1.06 | 1,144 | $23.40 M |
| 08/29/2024 | $1.11 | $1.08 (-2.7%) | $1.13 | $1.06 | 48,937 | $23.19 M |
| 08/28/2024 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.07 | 11,390 | $22.97 M |
| 08/27/2024 | $1.07 | $1.08 (0.93%) | $1.11 | $1.06 | 9,300 | $23.19 M |
| 08/26/2024 | $1.11 | $1.07 (-3.6%) | $1.12 | $1.05 | 36,747 | $22.97 M |
| 08/23/2024 | $1.15 | $1.10 (-4.35%) | $1.16 | $1.08 | 118,601 | $23.62 M |
| 08/22/2024 | $1.21 | $1.16 (-4.13%) | $1.23 | $1.16 | 53,935 | $24.90 M |
| 08/21/2024 | $1.14 | $1.21 (6.14%) | $1.22 | $1.14 | 39,745 | $25.98 M |
| 08/20/2024 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.13 | 32,109 | $25.33 M |
| 08/19/2024 | $1.13 | $1.18 (4.42%) | $1.20 | $1.12 | 71,700 | $25.33 M |
| 08/16/2024 | $1.14 | $1.14 (0%) | $1.16 | $1.13 | 37,421 | $24.48 M |
| 08/15/2024 | $1.09 | $1.13 (3.67%) | $1.13 | $1.07 | 40,100 | $24.26 M |
| 08/14/2024 | $1.06 | $1.11 (4.72%) | $1.11 | $1.06 | 21,149 | $23.83 M |
| 08/13/2024 | $1.05 | $1.07 (1.9%) | $1.07 | $1.03 | 42,412 | $22.97 M |
| 08/12/2024 | $0.98 | $1.05 (7.14%) | $1.05 | $0.97 | 11,700 | $22.54 M |
| 08/09/2024 | $1.05 | $1.01 (-3.81%) | $1.05 | $0.99 | 39,700 | $21.68 M |
| 08/08/2024 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.05 | 8,100 | $22.54 M |
| 08/07/2024 | $1.06 | $1.06 (0%) | $1.07 | $1.04 | 7,338 | $22.76 M |
| 08/06/2024 | $1.03 | $1.06 (2.91%) | $1.07 | $1.03 | 15,700 | $22.76 M |
| 08/05/2024 | $1.05 | $1.05 (0%) | $1.09 | $1.02 | 20,107 | $22.54 M |
| 08/02/2024 | $1.06 | $1.07 (0.94%) | $1.09 | $1.06 | 10,400 | $23.10 M |
| 08/01/2024 | $1.07 | $1.10 (2.8%) | $1.10 | $1.07 | 1,900 | $23.74 M |
| 07/31/2024 | $1.06 | $1.11 (4.72%) | $1.18 | $1.06 | 16,000 | $23.96 M |
| 07/30/2024 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.08 | 4,315 | $23.31 M |
| 07/29/2024 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.05 | 15,300 | $23.31 M |
| 07/26/2024 | $1.12 | $1.08 (-3.57%) | $1.12 | $1.07 | 7,900 | $23.31 M |
| 07/25/2024 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.06 | 28,600 | $22.88 M |
| 07/24/2024 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.08 | 13,700 | $23.31 M |
| 07/23/2024 | $1.13 | $1.07 (-5.31%) | $1.13 | $1.06 | 99,305 | $23.10 M |
| 07/22/2024 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.14 | 3,032 | $24.82 M |
| 07/19/2024 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.13 | 32,914 | $24.39 M |
| 07/18/2024 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.14 | 9,928 | $25.26 M |
| 07/17/2024 | $1.18 | $1.19 (0.85%) | $1.19 | $1.14 | 11,260 | $25.69 M |
| 07/16/2024 | $1.19 | $1.22 (2.52%) | $1.23 | $1.16 | 20,792 | $26.33 M |
| 07/15/2024 | $1.23 | $1.19 (-3.25%) | $1.25 | $1.19 | 13,147 | $25.69 M |
| 07/12/2024 | $1.15 | $1.20 (4.35%) | $1.25 | $1.15 | 19,592 | $25.90 M |
| 07/11/2024 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.15 | 5,922 | $25.26 M |
| 07/10/2024 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.14 | 13,699 | $25.04 M |
| 07/09/2024 | $1.15 | $1.16 (0.87%) | $1.18 | $1.15 | 8,403 | $25.04 M |
| 07/08/2024 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.15 | 20,342 | $25.04 M |
| 07/05/2024 | $1.20 | $1.18 (-1.67%) | $1.26 | $1.15 | 35,928 | $25.47 M |
| 07/03/2024 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.23 | 12,669 | $26.77 M |
| 07/02/2024 | $1.24 | $1.24 (0%) | $1.28 | $1.19 | 11,332 | $26.77 M |
| 07/01/2024 | $1.24 | $1.27 (2.42%) | $1.28 | $1.23 | 11,684 | $27.41 M |
| 06/28/2024 | $1.26 | $1.28 (1.59%) | $1.28 | $1.25 | 30,721 | $27.63 M |