5 DAY PERFORMANCE
-7.19%
1 MONTH PERFORMANCE
-4.91%
3 MONTH PERFORMANCE
-6.63%
6 MONTH PERFORMANCE
+28.10%
YEAR-TO-DATE PERFORMANCE
-9.36%
1 YEAR PERFORMANCE
+37.17%
FlexShopper, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2025 | $1.59 | $1.55 (-2.52%) | $1.59 | $1.52 | 98,516 | $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 |
| 01/31/2025 | $1.43 | $1.40 (-2.1%) | $1.48 | $1.38 | 130,900 | $30.22 M |
| 01/30/2025 | $1.40 | $1.41 (0.71%) | $1.44 | $1.34 | 125,119 | $30.44 M |
| 01/29/2025 | $1.33 | $1.41 (6.02%) | $1.44 | $1.31 | 130,953 | $30.44 M |
| 01/28/2025 | $1.35 | $1.34 (-0.74%) | $1.38 | $1.30 | 154,006 | $28.93 M |
| 01/27/2025 | $1.43 | $1.35 (-5.59%) | $1.43 | $1.32 | 169,190 | $29.14 M |
| 01/24/2025 | $1.46 | $1.43 (-2.05%) | $1.49 | $1.41 | 162,617 | $30.87 M |
| 01/23/2025 | $1.53 | $1.44 (-5.88%) | $1.56 | $1.41 | 281,446 | $31.09 M |
| 01/22/2025 | $1.66 | $1.48 (-10.84%) | $1.69 | $1.45 | 331,597 | $31.95 M |
| 01/21/2025 | $1.70 | $1.63 (-4.12%) | $1.70 | $1.58 | 339,010 | $35.19 M |
| 01/17/2025 | $1.62 | $1.66 (2.47%) | $1.70 | $1.62 | 133,732 | $35.83 M |
| 01/16/2025 | $1.70 | $1.63 (-4.12%) | $1.73 | $1.60 | 171,800 | $35.19 M |
| 01/15/2025 | $1.79 | $1.69 (-5.59%) | $1.79 | $1.66 | 237,500 | $36.48 M |
| 01/14/2025 | $1.74 | $1.70 (-2.3%) | $1.80 | $1.66 | 204,046 | $36.70 M |
| 01/13/2025 | $1.84 | $1.70 (-7.61%) | $1.84 | $1.61 | 499,223 | $36.70 M |
| 01/10/2025 | $1.92 | $1.90 (-1.04%) | $2.06 | $1.87 | 423,900 | $41.02 M |
| 01/08/2025 | $2.31 | $1.96 (-15.15%) | $2.31 | $1.84 | 1.04 M | $42.31 M |
| 01/07/2025 | $2.28 | $2.12 (-7.02%) | $2.37 | $2.05 | 1.37 M | $45.76 M |
| 01/06/2025 | $2.04 | $2.15 (5.39%) | $2.30 | $1.90 | 2.45 M | $46.41 M |
| 01/03/2025 | $1.63 | $1.63 (0%) | $1.66 | $1.56 | 54,613 | $35.19 M |
| 01/02/2025 | $1.73 | $1.66 (-4.05%) | $1.82 | $1.65 | 44,200 | $35.83 M |
| 12/31/2024 | $1.65 | $1.71 (3.64%) | $1.81 | $1.65 | 154,143 | $36.91 M |
| 12/30/2024 | $1.50 | $1.61 (7.33%) | $1.67 | $1.50 | 177,500 | $34.75 M |
| 12/27/2024 | $1.54 | $1.50 (-2.6%) | $1.55 | $1.43 | 110,024 | $32.38 M |
| 12/26/2024 | $1.63 | $1.54 (-5.52%) | $1.65 | $1.54 | 70,987 | $33.24 M |
| 12/24/2024 | $1.61 | $1.65 (2.48%) | $1.69 | $1.59 | 81,128 | $35.62 M |
| 12/23/2024 | $1.63 | $1.58 (-3.07%) | $1.64 | $1.42 | 257,700 | $34.11 M |
| 12/20/2024 | $1.52 | $1.43 (-5.92%) | $1.60 | $1.36 | 257,300 | $30.87 M |
| 12/19/2024 | $1.65 | $1.60 (-3.03%) | $1.66 | $1.56 | 107,716 | $34.54 M |
| 12/18/2024 | $1.67 | $1.67 (0%) | $1.73 | $1.58 | 338,436 | $36.05 M |
| 12/17/2024 | $1.79 | $1.72 (-3.91%) | $1.82 | $1.65 | 86,835 | $37.13 M |
| 12/16/2024 | $1.88 | $1.80 (-4.26%) | $1.93 | $1.78 | 160,829 | $38.86 M |
| 12/13/2024 | $1.84 | $1.85 (0.54%) | $1.91 | $1.77 | 136,147 | $39.94 M |
| 12/12/2024 | $1.85 | $1.79 (-3.24%) | $1.89 | $1.76 | 121,500 | $38.64 M |
| 12/11/2024 | $1.99 | $1.85 (-7.04%) | $1.99 | $1.85 | 75,918 | $39.94 M |
| 12/10/2024 | $2.05 | $1.96 (-4.39%) | $2.06 | $1.92 | 88,837 | $42.31 M |
| 12/09/2024 | $2.11 | $2.04 (-3.32%) | $2.15 | $1.93 | 184,541 | $44.04 M |
| 12/06/2024 | $1.98 | $2.07 (4.55%) | $2.12 | $1.90 | 190,617 | $44.68 M |
| 12/05/2024 | $1.94 | $1.89 (-2.58%) | $2.04 | $1.86 | 89,018 | $40.80 M |
| 12/04/2024 | $1.99 | $1.93 (-3.02%) | $2.07 | $1.88 | 54,614 | $41.66 M |
| 12/03/2024 | $2.14 | $1.92 (-10.28%) | $2.14 | $1.85 | 190,900 | $41.45 M |
| 12/02/2024 | $2.18 | $2.18 (0%) | $2.19 | $2.00 | 411,350 | $47.06 M |
| 11/29/2024 | $1.89 | $1.98 (4.76%) | $2.17 | $1.89 | 437,500 | $42.74 M |
| 11/27/2024 | $1.83 | $1.85 (1.09%) | $1.86 | $1.72 | 166,100 | $39.94 M |
| 11/26/2024 | $1.74 | $1.69 (-2.87%) | $1.85 | $1.67 | 78,116 | $36.48 M |
| 11/25/2024 | $1.62 | $1.77 (9.26%) | $1.82 | $1.62 | 116,821 | $38.21 M |
| 11/22/2024 | $1.61 | $1.68 (4.35%) | $1.72 | $1.61 | 57,570 | $36.27 M |
| 11/21/2024 | $1.69 | $1.66 (-1.78%) | $1.72 | $1.65 | 37,131 | $35.83 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.
