FlexShopper, Inc. - FPAY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	0.64	0.56	0.56	0.68	0.54	836,369
September 30, 2025	0.68	0.64	0.64	0.68	0.6	59,000
September 29, 2025	0.69	0.68	0.68	0.72	0.68	17,300
September 26, 2025	0.69	0.7	0.7	0.7	0.69	21,849
September 25, 2025	0.76	0.69	0.69	0.76	0.67	94,700
September 24, 2025	0.73	0.71	0.71	0.78	0.7	94,736
September 23, 2025	0.73	0.73	0.73	0.74	0.7	67,400
September 22, 2025	0.72	0.73	0.73	0.75	0.71	52,339
September 19, 2025	0.77	0.75	0.75	0.77	0.7	166,732
September 18, 2025	0.8	0.76	0.76	0.8	0.76	82,506
September 17, 2025	0.79	0.78	0.78	0.86	0.77	104,359
September 16, 2025	0.85	0.82	0.82	0.87	0.8	183,142
September 15, 2025	0.75	0.82	0.82	0.98	0.75	457,100
September 12, 2025	0.69	0.75	0.75	0.75	0.66	72,237
September 11, 2025	0.68	0.69	0.69	0.72	0.67	41,042
September 10, 2025	0.73	0.69	0.69	0.74	0.66	93,800
September 09, 2025	0.68	0.72	0.72	0.72	0.67	24,316
September 08, 2025	0.75	0.7	0.7	0.75	0.66	95,431
September 05, 2025	0.71	0.74	0.74	0.77	0.7	69,065
September 04, 2025	0.74	0.72	0.72	0.74	0.69	96,800
September 03, 2025	0.71	0.73	0.73	0.75	0.71	154,345
September 02, 2025	0.7	0.71	0.71	0.73	0.69	111,440
August 29, 2025	0.66	0.69	0.69	0.7	0.61	109,148
August 28, 2025	0.66	0.66	0.66	0.69	0.65	35,200
August 27, 2025	0.7	0.66	0.66	0.73	0.62	150,100
August 26, 2025	0.65	0.7	0.7	0.71	0.64	173,013
August 25, 2025	0.7	0.67	0.67	0.76	0.61	495,348
August 22, 2025	0.6	0.63	0.63	0.65	0.57	363,278
August 21, 2025	0.51	0.57	0.57	0.71	0.5	678,169
August 20, 2025	0.53	0.5	0.5	0.56	0.5	88,900
August 19, 2025	0.53	0.5	0.5	0.55	0.5	300,800
August 18, 2025	0.6	0.55	0.55	0.6	0.54	147,200
August 15, 2025	0.58	0.57	0.57	0.61	0.55	203,664
August 14, 2025	0.53	0.59	0.59	0.61	0.52	606,839
August 13, 2025	0.66	0.5	0.5	0.66	0.45	1.01M
August 12, 2025	0.64	0.65	0.65	0.7	0.64	270,929
August 11, 2025	0.73	0.68	0.68	0.77	0.65	323,043
August 08, 2025	0.7	0.72	0.72	0.73	0.7	94,500
August 07, 2025	0.71	0.7	0.7	0.74	0.66	143,149
August 06, 2025	0.74	0.7	0.7	0.82	0.62	796,736
August 05, 2025	1.01	1.02	1.02	1.03	0.97	209,802
August 04, 2025	1.03	1.02	1.02	1.06	1.01	30,032
August 01, 2025	1.06	1.04	1.04	1.07	1	77,909
July 31, 2025	1.03	1.05	1.05	1.06	1.02	55,545
July 30, 2025	1.15	1.04	1.04	1.15	1	317,710
July 29, 2025	1.32	1.23	1.23	1.32	1.22	29,025
July 28, 2025	1.29	1.29	1.29	1.37	1.27	25,800
July 25, 2025	1.32	1.29	1.29	1.34	1.28	31,700
July 24, 2025	1.3	1.32	1.32	1.35	1.3	36,000
July 23, 2025	1.34	1.31	1.31	1.34	1.31	22,500
July 22, 2025	1.29	1.31	1.31	1.39	1.29	52,516
July 21, 2025	1.28	1.31	1.31	1.33	1.27	76,100
July 18, 2025	1.31	1.28	1.28	1.31	1.26	15,997
July 17, 2025	1.29	1.32	1.32	1.43	1.26	244,827
July 16, 2025	1.04	1.31	1.31	1.33	1.03	245,591
July 15, 2025	1.03	1.03	1.03	1.06	1.03	34,214
July 14, 2025	1.06	1.04	1.04	1.08	1.04	17,133
July 11, 2025	1.12	1.07	1.07	1.14	1.05	41,903
July 10, 2025	1.09	1.11	1.11	1.15	1.01	116,481
July 09, 2025	0.97	1.09	1.09	1.1	0.96	97,500

FlexShopper, Inc. (FPAY) NASDAQ