5 DAY PERFORMANCE
-3.68%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-6.43%
6 MONTH PERFORMANCE
+11.97%
YEAR-TO-DATE PERFORMANCE
-23.39%
1 YEAR PERFORMANCE
+27.18%
FlexShopper, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $1.28 | $1.33 (3.91%) | $1.33 | $1.26 | 269,673 | $27.59 M |
| 04/30/2025 | $1.29 | $1.26 (-2.33%) | $1.29 | $1.25 | 15,368 | $27.13 M |
| 04/29/2025 | $1.28 | $1.29 (0.78%) | $1.32 | $1.27 | 17,647 | $27.78 M |
| 04/28/2025 | $1.38 | $1.28 (-7.25%) | $1.38 | $1.27 | 34,205 | $27.56 M |
| 04/25/2025 | $1.33 | $1.36 (2.26%) | $1.37 | $1.27 | 33,000 | $29.36 M |
| 04/24/2025 | $1.19 | $1.31 (10.08%) | $1.31 | $1.19 | 79,547 | $28.28 M |
| 04/23/2025 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.16 | 80,400 | $25.47 M |
| 04/22/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.13 | 36,899 | $24.82 M |
| 04/21/2025 | $1.18 | $1.14 (-3.39%) | $1.18 | $1.13 | 42,274 | $24.61 M |
| 04/17/2025 | $1.23 | $1.18 (-4.07%) | $1.23 | $1.17 | 43,079 | $25.47 M |
| 04/16/2025 | $1.20 | $1.20 (0%) | $1.25 | $1.20 | 14,716 | $25.90 M |
| 04/15/2025 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.22 | 11,100 | $26.34 M |
| 04/14/2025 | $1.20 | $1.20 (0%) | $1.25 | $1.15 | 36,519 | $25.90 M |
| 04/11/2025 | $1.10 | $1.13 (2.73%) | $1.17 | $1.10 | 48,500 | $24.39 M |
| 04/10/2025 | $1.15 | $1.10 (-4.35%) | $1.21 | $1.10 | 20,700 | $23.75 M |
| 04/09/2025 | $1.09 | $1.15 (5.5%) | $1.21 | $1.06 | 93,600 | $24.82 M |
| 04/08/2025 | $1.09 | $1.06 (-2.75%) | $1.12 | $1.01 | 24,347 | $22.88 M |
| 04/07/2025 | $1.16 | $1.09 (-6.03%) | $1.16 | $0.99 | 206,000 | $23.53 M |
| 04/04/2025 | $1.20 | $1.14 (-5%) | $1.24 | $1.10 | 141,821 | $24.61 M |
| 04/03/2025 | $1.26 | $1.20 (-4.76%) | $1.26 | $1.18 | 40,033 | $25.90 M |
| 04/02/2025 | $1.28 | $1.29 (0.78%) | $1.31 | $1.28 | 24,104 | $27.85 M |
| 04/01/2025 | $1.30 | $1.31 (0.77%) | $1.31 | $1.27 | 30,442 | $28.28 M |
| 03/31/2025 | $1.32 | $1.28 (-3.03%) | $1.34 | $1.28 | 61,900 | $27.63 M |
| 03/28/2025 | $1.36 | $1.35 (-0.74%) | $1.37 | $1.33 | 51,205 | $29.14 M |
| 03/27/2025 | $1.38 | $1.37 (-0.72%) | $1.38 | $1.33 | 25,248 | $29.57 M |
| 03/26/2025 | $1.37 | $1.37 (0%) | $1.39 | $1.36 | 13,400 | $29.57 M |
| 03/25/2025 | $1.37 | $1.39 (1.46%) | $1.44 | $1.37 | 36,800 | $30.01 M |
| 03/24/2025 | $1.33 | $1.40 (5.26%) | $1.41 | $1.31 | 151,815 | $30.22 M |
| 03/21/2025 | $1.59 | $1.33 (-16.35%) | $1.59 | $1.33 | 156,800 | $28.71 M |
| 03/20/2025 | $1.47 | $1.55 (5.44%) | $1.56 | $1.47 | 29,500 | $33.46 M |
| 03/19/2025 | $1.44 | $1.52 (5.56%) | $1.54 | $1.43 | 50,444 | $32.81 M |
| 03/18/2025 | $1.47 | $1.47 (0%) | $1.48 | $1.44 | 16,827 | $31.73 M |
| 03/17/2025 | $1.43 | $1.47 (2.8%) | $1.47 | $1.40 | 41,600 | $31.73 M |
| 03/14/2025 | $1.34 | $1.42 (5.97%) | $1.44 | $1.33 | 42,212 | $30.65 M |
| 03/13/2025 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.30 | 33,102 | $29.57 M |
| 03/12/2025 | $1.41 | $1.42 (0.71%) | $1.50 | $1.38 | 61,000 | $30.65 M |
| 03/11/2025 | $1.47 | $1.41 (-4.08%) | $1.48 | $1.35 | 60,600 | $30.44 M |
| 03/10/2025 | $1.50 | $1.41 (-6%) | $1.50 | $1.37 | 60,384 | $30.44 M |
| 03/07/2025 | $1.45 | $1.43 (-1.38%) | $1.45 | $1.38 | 58,906 | $30.87 M |
| 03/06/2025 | $1.45 | $1.44 (-0.69%) | $1.48 | $1.42 | 98,481 | $31.09 M |
| 03/05/2025 | $1.47 | $1.44 (-2.04%) | $1.50 | $1.42 | 89,102 | $31.09 M |
| 03/04/2025 | $1.40 | $1.47 (5%) | $1.47 | $1.35 | 143,742 | $31.73 M |
| 03/03/2025 | $1.50 | $1.42 (-5.33%) | $1.62 | $1.40 | 72,600 | $30.65 M |
| 02/28/2025 | $1.40 | $1.49 (6.43%) | $1.60 | $1.32 | 177,898 | $32.16 M |
| 02/27/2025 | $1.48 | $1.39 (-6.08%) | $1.50 | $1.38 | 127,683 | $30.01 M |
| 02/26/2025 | $1.61 | $1.48 (-8.07%) | $1.61 | $1.45 | 155,026 | $31.95 M |
| 02/25/2025 | $1.55 | $1.58 (1.94%) | $1.60 | $1.51 | 79,200 | $34.11 M |
| 02/24/2025 | $1.58 | $1.57 (-0.63%) | $1.59 | $1.53 | 87,900 | $33.89 M |
| 02/21/2025 | $1.55 | $1.60 (3.23%) | $1.63 | $1.51 | 123,700 | $34.54 M |
| 02/20/2025 | $1.59 | $1.55 (-2.52%) | $1.59 | $1.52 | 98,519 | $33.46 M |
| 02/19/2025 | $1.63 | $1.58 (-3.07%) | $1.63 | $1.55 | 76,016 | $34.11 M |
| 02/18/2025 | $1.72 | $1.64 (-4.65%) | $1.72 | $1.62 | 122,287 | $35.40 M |
| 02/14/2025 | $1.68 | $1.67 (-0.6%) | $1.72 | $1.62 | 134,700 | $36.05 M |
| 02/13/2025 | $1.62 | $1.67 (3.09%) | $1.70 | $1.50 | 268,400 | $36.05 M |
| 02/12/2025 | $1.70 | $1.62 (-4.71%) | $1.70 | $1.55 | 216,749 | $34.97 M |
| 02/11/2025 | $1.70 | $1.66 (-2.35%) | $1.80 | $1.62 | 278,024 | $35.83 M |
| 02/10/2025 | $1.58 | $1.69 (6.96%) | $1.70 | $1.50 | 607,800 | $36.48 M |
| 02/07/2025 | $1.47 | $1.43 (-2.72%) | $1.52 | $1.39 | 86,200 | $30.87 M |
| 02/06/2025 | $1.45 | $1.47 (1.38%) | $1.52 | $1.44 | 128,309 | $31.73 M |
| 02/05/2025 | $1.40 | $1.44 (2.86%) | $1.47 | $1.40 | 54,175 | $31.09 M |
| 02/04/2025 | $1.42 | $1.39 (-2.11%) | $1.44 | $1.39 | 47,520 | $30.01 M |
| 02/03/2025 | $1.38 | $1.42 (2.9%) | $1.44 | $1.33 | 113,514 | $30.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
