-
5 DAY PERFORMANCE
-1.17% -
1 MONTH PERFORMANCE
+16.55% -
3 MONTH PERFORMANCE
+53.64% -
6 MONTH PERFORMANCE
+48.25% -
YEAR-TO-DATE PERFORMANCE
+1.20% -
1 YEAR PERFORMANCE
+8.33%
FlexShopper, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.61 | $1.68 (4.35%) | $1.72 | $1.61 | 57,500 | $36.27 M |
| 11/21/2024 | $1.69 | $1.66 (-1.78%) | $1.72 | $1.65 | 37,131 | $35.83 M |
| 11/20/2024 | $1.60 | $1.73 (8.12%) | $1.75 | $1.51 | 79,600 | $37.35 M |
| 11/19/2024 | $1.69 | $1.62 (-4.14%) | $1.76 | $1.60 | 128,310 | $34.97 M |
| 11/18/2024 | $1.53 | $1.71 (11.76%) | $1.73 | $1.49 | 171,000 | $36.91 M |
| 11/15/2024 | $1.48 | $1.53 (3.38%) | $1.57 | $1.44 | 153,600 | $32.85 M |
| 11/14/2024 | $1.49 | $1.45 (-2.68%) | $1.55 | $1.30 | 567,524 | $31.13 M |
| 11/13/2024 | $1.32 | $1.29 (-2.27%) | $1.32 | $1.24 | 57,793 | $27.70 M |
| 11/12/2024 | $1.19 | $1.27 (6.72%) | $1.29 | $1.19 | 50,332 | $27.27 M |
| 11/11/2024 | $1.20 | $1.21 (0.83%) | $1.23 | $1.14 | 129,838 | $25.98 M |
| 11/08/2024 | $1.14 | $1.18 (3.51%) | $1.20 | $1.11 | 36,452 | $25.33 M |
| 11/07/2024 | $1.15 | $1.15 (0%) | $1.17 | $1.12 | 43,274 | $24.69 M |
| 11/06/2024 | $1.21 | $1.16 (-4.13%) | $1.21 | $1.15 | 77,007 | $24.90 M |
| 11/05/2024 | $1.13 | $1.16 (2.65%) | $1.17 | $1.13 | 53,600 | $24.90 M |
| 11/04/2024 | $1.11 | $1.14 (2.7%) | $1.22 | $1.09 | 208,100 | $24.48 M |
| 11/01/2024 | $1.19 | $1.17 (-1.68%) | $1.25 | $1.11 | 125,735 | $25.12 M |
| 10/31/2024 | $1.46 | $1.24 (-15.07%) | $1.58 | $1.20 | 467,581 | $26.62 M |
| 10/30/2024 | $1.48 | $1.38 (-6.76%) | $1.48 | $1.31 | 479,900 | $29.63 M |
| 10/29/2024 | $1.65 | $1.48 (-10.3%) | $1.65 | $1.44 | 201,938 | $31.78 M |
| 10/28/2024 | $1.75 | $1.59 (-9.14%) | $1.85 | $1.53 | 475,600 | $34.14 M |
| 10/25/2024 | $1.51 | $1.57 (3.97%) | $1.61 | $1.46 | 303,600 | $33.71 M |
| 10/24/2024 | $1.47 | $1.46 (-0.68%) | $1.60 | $1.45 | 226,530 | $31.35 M |
| 10/23/2024 | $1.35 | $1.45 (7.41%) | $1.50 | $1.34 | 268,400 | $31.13 M |
| 10/22/2024 | $1.26 | $1.34 (6.35%) | $1.34 | $1.26 | 36,600 | $28.77 M |
| 10/21/2024 | $1.29 | $1.29 (0%) | $1.33 | $1.23 | 161,600 | $27.70 M |
| 10/18/2024 | $1.23 | $1.23 (0%) | $1.25 | $1.17 | 50,700 | $26.41 M |
| 10/17/2024 | $1.29 | $1.22 (-5.43%) | $1.29 | $1.19 | 109,500 | $26.19 M |
| 10/16/2024 | $1.25 | $1.25 (0%) | $1.27 | $1.21 | 85,600 | $26.84 M |
| 10/15/2024 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.22 | 70,342 | $27.27 M |
| 10/14/2024 | $1.23 | $1.29 (4.88%) | $1.32 | $1.21 | 76,840 | $27.70 M |
| 10/11/2024 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.18 | 33,630 | $25.55 M |
| 10/10/2024 | $1.29 | $1.25 (-3.1%) | $1.29 | $1.24 | 12,200 | $26.84 M |
| 10/09/2024 | $1.30 | $1.27 (-2.31%) | $1.32 | $1.25 | 91,133 | $27.27 M |
| 10/08/2024 | $1.32 | $1.33 (0.76%) | $1.35 | $1.26 | 82,700 | $28.55 M |
| 10/07/2024 | $1.30 | $1.30 (0%) | $1.36 | $1.27 | 49,500 | $27.91 M |
| 10/04/2024 | $1.20 | $1.28 (6.67%) | $1.30 | $1.19 | 104,800 | $27.48 M |
| 10/03/2024 | $1.17 | $1.22 (4.27%) | $1.23 | $1.09 | 43,690 | $26.19 M |
| 10/02/2024 | $1.17 | $1.17 (0%) | $1.19 | $1.08 | 65,100 | $25.12 M |
| 10/01/2024 | $1.12 | $1.12 (0%) | $1.17 | $1.09 | 207,325 | $24.05 M |
| 09/30/2024 | $1.01 | $1.03 (1.98%) | $1.03 | $0.99 | 23,493 | $22.11 M |
| 09/27/2024 | $1.03 | $1.03 (0%) | $1.03 | $0.99 | 7,232 | $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 |